Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 5.18 | 5.26 | 5.06 | 5.2 | 5.2 | -0.13 (-2.44%) | 16,300,672 |
9 May 2024 | HKD | 5.12 | 5.37 | 5.12 | 5.33 | 5.33 | +0.18 (+3.50%) | 22,051,552 |
8 May 2024 | HKD | 5.14 | 5.19 | 5.09 | 5.15 | 5.15 | +0.04 (+0.78%) | 17,679,504 |
7 May 2024 | HKD | 5.09 | 5.18 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 10,237,288 |
6 May 2024 | HKD | 5.03 | 5.1 | 4.98 | 5.09 | 5.09 | +0.1 (+2.00%) | 31,004,884 |
3 May 2024 | HKD | 5.01 | 5.11 | 4.94 | 4.99 | 4.99 | -0.02 (-0.40%) | 9,585,128 |
2 May 2024 | HKD | 5.18 | 5.18 | 4.9 | 5.01 | 5.01 | -0.12 (-2.34%) | 10,281,706 |
30 Apr 2024 | HKD | 5.2 | 5.25 | 5.13 | 5.13 | 5.13 | -0.08 (-1.54%) | 6,852,039 |
29 Apr 2024 | HKD | 5.13 | 5.26 | 5.13 | 5.21 | 5.21 | +0.07 (+1.36%) | 9,408,920 |
26 Apr 2024 | HKD | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 5,993,793 |
25 Apr 2024 | HKD | 5.08 | 5.16 | 5.07 | 5.13 | 5.13 | +0.05 (+0.98%) | 5,260,371 |
24 Apr 2024 | HKD | 5.08 | 5.13 | 5.05 | 5.08 | 5.08 | +0.03 (+0.59%) | 6,499,983 |
23 Apr 2024 | HKD | 5.05 | 5.11 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 5,590,156 |
22 Apr 2024 | HKD | 5.06 | 5.12 | 5.05 | 5.05 | 5.05 | -0.01 (-0.20%) | 7,022,257 |
19 Apr 2024 | HKD | 5.07 | 5.12 | 5.03 | 5.06 | 5.06 | -0.02 (-0.39%) | 6,816,585 |
18 Apr 2024 | HKD | 5.04 | 5.14 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 8,751,605 |
17 Apr 2024 | HKD | 5.01 | 5.11 | 4.98 | 5.06 | 5.06 | +0.05 (+1.00%) | 10,214,713 |
16 Apr 2024 | HKD | 5.06 | 5.12 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 8,953,748 |
15 Apr 2024 | HKD | 5.02 | 5.13 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 8,174,582 |
12 Apr 2024 | HKD | 5.16 | 5.17 | 5.06 | 5.07 | 5.07 | -0.09 (-1.74%) | 9,156,417 |
11 Apr 2024 | HKD | 5.15 | 5.2 | 5.13 | 5.16 | 5.16 | 0.0 (0.0%) | 2,890,000 |
10 Apr 2024 | HKD | 5.14 | 5.2 | 5.12 | 5.16 | 5.16 | +0.05 (+0.98%) | 4,591,881 |
9 Apr 2024 | HKD | 5.09 | 5.16 | 5.08 | 5.11 | 5.11 | +0.06 (+1.19%) | 4,345,954 |
8 Apr 2024 | HKD | 4.92 | 5.12 | 4.92 | 5.05 | 5.05 | +0.18 (+3.70%) | 10,475,000 |
5 Apr 2024 | HKD | 5.1 | 5.1 | 4.87 | 4.87 | 4.87 | -0.19 (-3.75%) | 7,795,731 |
3 Apr 2024 | HKD | 5.14 | 5.16 | 5.06 | 5.06 | 5.06 | -0.08 (-1.56%) | 8,215,431 |
2 Apr 2024 | HKD | 5.04 | 5.2 | 5.03 | 5.14 | 5.14 | +0.12 (+2.39%) | 21,957,480 |
28 Mar 2024 | HKD | 4.99 | 5.09 | 4.93 | 5.02 | 5.02 | +0.05 (+1.01%) | 21,295,686 |
27 Mar 2024 | HKD | 5.09 | 5.09 | 4.96 | 4.97 | 4.97 | -0.12 (-2.36%) | 19,621,736 |
26 Mar 2024 | HKD | 5.35 | 5.58 | 4.91 | 5.09 | 5.09 | -0.94 (-15.59%) | 47,604,489 |