Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 6.3 | 6.3 | 6.12 | 6.26 | 6.26 | -0.04 (-0.63%) | 4,832,000 |
20 May 2024 | HKD | 6.3 | 6.37 | 6.24 | 6.3 | 6.3 | 0.0 (0.0%) | 2,695,000 |
17 May 2024 | HKD | 6.2 | 6.38 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 4,418,407 |
16 May 2024 | HKD | 6.25 | 6.32 | 6.01 | 6.2 | 6.2 | -0.05 (-0.80%) | 7,047,000 |
14 May 2024 | HKD | 6.4 | 6.4 | 6.13 | 6.25 | 6.25 | -0.15 (-2.34%) | 6,512,400 |
13 May 2024 | HKD | 6.24 | 6.42 | 6.21 | 6.4 | 6.4 | +0.13 (+2.07%) | 5,695,444 |
10 May 2024 | HKD | 6.14 | 6.42 | 6.14 | 6.27 | 6.27 | +0.2 (+3.29%) | 9,733,722 |
9 May 2024 | HKD | 6.09 | 6.12 | 5.98 | 6.07 | 6.07 | +0.09 (+1.51%) | 5,716,458 |
8 May 2024 | HKD | 5.9 | 6.15 | 5.88 | 5.98 | 5.98 | +0.05 (+0.84%) | 8,011,700 |
7 May 2024 | HKD | 5.89 | 5.95 | 5.85 | 5.93 | 5.93 | +0.04 (+0.68%) | 5,111,600 |
6 May 2024 | HKD | 5.64 | 5.94 | 5.64 | 5.89 | 5.89 | +0.27 (+4.80%) | 7,639,828 |
3 May 2024 | HKD | 5.6 | 5.69 | 5.58 | 5.62 | 5.62 | +0.08 (+1.44%) | 1,208,167 |
2 May 2024 | HKD | 5.76 | 5.76 | 5.52 | 5.54 | 5.54 | -0.19 (-3.32%) | 3,682,000 |
30 Apr 2024 | HKD | 5.53 | 5.74 | 5.5 | 5.73 | 5.73 | +0.21 (+3.80%) | 9,189,423 |
29 Apr 2024 | HKD | 5.52 | 5.64 | 5.42 | 5.52 | 5.52 | +0.05 (+0.91%) | 5,132,000 |
26 Apr 2024 | HKD | 5.4 | 5.56 | 5.36 | 5.47 | 5.47 | +0.09 (+1.67%) | 6,738,613 |
25 Apr 2024 | HKD | 5.36 | 5.4 | 5.18 | 5.38 | 5.38 | +0.03 (+0.56%) | 6,942,000 |
24 Apr 2024 | HKD | 5.09 | 5.37 | 5.09 | 5.35 | 5.35 | +0.27 (+5.31%) | 12,023,004 |
23 Apr 2024 | HKD | 5.06 | 5.1 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 2,471,000 |
22 Apr 2024 | HKD | 5.11 | 5.17 | 5.02 | 5.05 | 5.05 | -0.09 (-1.75%) | 2,713,000 |
19 Apr 2024 | HKD | 5.1 | 5.23 | 5.09 | 5.14 | 5.14 | 0.0 (0.0%) | 4,800,201 |
18 Apr 2024 | HKD | 5.03 | 5.17 | 5 | 5.14 | 5.14 | +0.11 (+2.19%) | 5,424,000 |
17 Apr 2024 | HKD | 4.88 | 5.07 | 4.86 | 5.03 | 5.03 | +0.15 (+3.07%) | 3,464,000 |
16 Apr 2024 | HKD | 4.95 | 5.01 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,872,000 |
15 Apr 2024 | HKD | 4.83 | 5 | 4.83 | 4.94 | 4.94 | +0.09 (+1.86%) | 3,875,400 |
12 Apr 2024 | HKD | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 2,652,400 |
11 Apr 2024 | HKD | 4.85 | 4.91 | 4.82 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,369,000 |
10 Apr 2024 | HKD | 4.88 | 4.92 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 3,934,000 |
9 Apr 2024 | HKD | 4.87 | 4.93 | 4.82 | 4.88 | 4.88 | +0.01 (+0.21%) | 5,361,180 |
8 Apr 2024 | HKD | 4.77 | 4.9 | 4.76 | 4.87 | 4.87 | +0.11 (+2.31%) | 3,094,000 |