Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 2.27 | 2.3 | 2.15 | 2.18 | 2.18 | -0.06 (-2.68%) | 20,999,100 |
16 May 2024 | HKD | 2.2 | 2.34 | 2.16 | 2.24 | 2.24 | +0.09 (+4.19%) | 24,412,000 |
14 May 2024 | HKD | 2.23 | 2.34 | 2.13 | 2.15 | 2.15 | -0.08 (-3.59%) | 19,731,500 |
13 May 2024 | HKD | 2.19 | 2.28 | 2.07 | 2.23 | 2.23 | +0.07 (+3.24%) | 34,012,000 |
10 May 2024 | HKD | 1.89 | 2.3 | 1.83 | 2.16 | 2.16 | +0.35 (+19.34%) | 74,783,500 |
9 May 2024 | HKD | 1.76 | 1.82 | 1.74 | 1.81 | 1.81 | +0.09 (+5.23%) | 4,322,500 |
8 May 2024 | HKD | 1.8 | 1.82 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 5,494,500 |
7 May 2024 | HKD | 1.86 | 1.87 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 4,461,500 |
6 May 2024 | HKD | 1.85 | 1.89 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 6,412,000 |
3 May 2024 | HKD | 1.94 | 1.95 | 1.82 | 1.86 | 1.86 | -0.04 (-2.11%) | 2,039,000 |
2 May 2024 | HKD | 1.82 | 1.9 | 1.79 | 1.9 | 1.9 | +0.08 (+4.40%) | 3,969,000 |
30 Apr 2024 | HKD | 1.82 | 1.86 | 1.76 | 1.82 | 1.82 | +0.01 (+0.55%) | 8,043,500 |
29 Apr 2024 | HKD | 1.77 | 1.85 | 1.73 | 1.81 | 1.81 | +0.05 (+2.84%) | 7,910,500 |
26 Apr 2024 | HKD | 1.68 | 1.78 | 1.67 | 1.76 | 1.76 | +0.09 (+5.39%) | 7,917,000 |
25 Apr 2024 | HKD | 1.62 | 1.67 | 1.6 | 1.67 | 1.67 | +0.06 (+3.73%) | 4,109,500 |
24 Apr 2024 | HKD | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 3,843,000 |
23 Apr 2024 | HKD | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 3,264,000 |
22 Apr 2024 | HKD | 1.61 | 1.66 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,341,152 |
19 Apr 2024 | HKD | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 3,894,000 |
18 Apr 2024 | HKD | 1.6 | 1.67 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 4,359,500 |
17 Apr 2024 | HKD | 1.56 | 1.63 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 6,256,500 |
16 Apr 2024 | HKD | 1.6 | 1.61 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 6,074,000 |
15 Apr 2024 | HKD | 1.6 | 1.61 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,537,000 |
12 Apr 2024 | HKD | 1.68 | 1.7 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 5,468,500 |
11 Apr 2024 | HKD | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 4,072,000 |
10 Apr 2024 | HKD | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | +0.01 (+0.59%) | 5,819,500 |
9 Apr 2024 | HKD | 1.63 | 1.73 | 1.63 | 1.7 | 1.7 | +0.07 (+4.29%) | 9,224,500 |
8 Apr 2024 | HKD | 1.62 | 1.69 | 1.59 | 1.63 | 1.63 | 0.0 (0.0%) | 9,780,000 |
5 Apr 2024 | HKD | 1.61 | 1.67 | 1.53 | 1.63 | 1.63 | +0.02 (+1.24%) | 5,037,500 |
3 Apr 2024 | HKD | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -0.03 (-1.83%) | 6,560,500 |