Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 7.8 | 7.8 | 7.7 | 7.79 | 7.79 | +0.1 (+1.30%) | 1,786,100 |
17 May 2024 | HKD | 7.62 | 7.8 | 7.62 | 7.69 | 7.69 | +0.04 (+0.52%) | 3,742,688 |
16 May 2024 | HKD | 7.66 | 7.74 | 7.56 | 7.65 | 7.65 | -0.01 (-0.13%) | 3,417,025 |
14 May 2024 | HKD | 7.76 | 7.84 | 7.66 | 7.66 | 7.66 | -0.1 (-1.29%) | 2,424,000 |
13 May 2024 | HKD | 7.7 | 7.99 | 7.66 | 7.76 | 7.76 | +0.08 (+1.04%) | 6,777,000 |
10 May 2024 | HKD | 7.4 | 7.68 | 7.4 | 7.68 | 7.68 | +0.29 (+3.92%) | 2,732,622 |
9 May 2024 | HKD | 7.3 | 7.4 | 7.29 | 7.39 | 7.39 | +0.1 (+1.37%) | 1,457,476 |
8 May 2024 | HKD | 7.25 | 7.34 | 7.24 | 7.29 | 7.29 | +0.03 (+0.41%) | 1,791,355 |
7 May 2024 | HKD | 7.25 | 7.28 | 7.21 | 7.26 | 7.26 | +0.01 (+0.14%) | 990,000 |
6 May 2024 | HKD | 7.15 | 7.28 | 7.15 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,880,000 |
3 May 2024 | HKD | 7.23 | 7.23 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 602,131 |
2 May 2024 | HKD | 7.16 | 7.18 | 7.12 | 7.15 | 7.15 | +0.01 (+0.14%) | 554,706 |
30 Apr 2024 | HKD | 7.13 | 7.17 | 7.11 | 7.14 | 7.14 | -0.02 (-0.28%) | 1,271,600 |
29 Apr 2024 | HKD | 7.22 | 7.23 | 7.11 | 7.16 | 7.16 | +0.03 (+0.42%) | 2,234,000 |
26 Apr 2024 | HKD | 7.15 | 7.19 | 7.11 | 7.13 | 7.13 | -0.06 (-0.83%) | 1,174,000 |
25 Apr 2024 | HKD | 7.11 | 7.19 | 7.11 | 7.19 | 7.19 | +0.03 (+0.42%) | 3,640,000 |
24 Apr 2024 | HKD | 7.15 | 7.16 | 7.11 | 7.16 | 7.16 | +0.01 (+0.14%) | 622,000 |
23 Apr 2024 | HKD | 7.1 | 7.16 | 7.1 | 7.15 | 7.15 | +0.01 (+0.14%) | 258,278 |
22 Apr 2024 | HKD | 7.25 | 7.27 | 7.12 | 7.14 | 7.14 | -0.05 (-0.70%) | 1,570,000 |
19 Apr 2024 | HKD | 7.12 | 7.23 | 7.1 | 7.19 | 7.19 | +0.06 (+0.84%) | 894,000 |
18 Apr 2024 | HKD | 7.19 | 7.19 | 7.1 | 7.13 | 7.13 | -0.02 (-0.28%) | 666,000 |
17 Apr 2024 | HKD | 7.03 | 7.17 | 7.03 | 7.15 | 7.15 | +0.09 (+1.27%) | 472,000 |
16 Apr 2024 | HKD | 7.21 | 7.23 | 7.06 | 7.06 | 7.06 | -0.17 (-2.35%) | 883,708 |
15 Apr 2024 | HKD | 7.12 | 7.26 | 7.09 | 7.23 | 7.23 | +0.11 (+1.54%) | 1,939,332 |
12 Apr 2024 | HKD | 7.15 | 7.16 | 7.11 | 7.12 | 7.12 | -0.03 (-0.42%) | 1,483,802 |
11 Apr 2024 | HKD | 7.08 | 7.15 | 7.04 | 7.15 | 7.15 | +0.06 (+0.85%) | 1,277,738 |
10 Apr 2024 | HKD | 7.01 | 7.1 | 7.01 | 7.09 | 7.09 | +0.08 (+1.14%) | 1,125,231 |
9 Apr 2024 | HKD | 7.02 | 7.05 | 7 | 7.01 | 7.01 | +0.02 (+0.29%) | 1,159,413 |
8 Apr 2024 | HKD | 6.94 | 7.09 | 6.9 | 6.99 | 6.99 | +0.12 (+1.75%) | 1,862,000 |
5 Apr 2024 | HKD | 7 | 7 | 6.86 | 6.87 | 6.87 | -0.12 (-1.72%) | 538,000 |