Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 6.06 | 6.28 | 6.05 | 6.22 | 6.22 | +0.2 (+3.32%) | 14,358,809 |
9 May 2024 | HKD | 5.82 | 6.04 | 5.82 | 6.02 | 6.02 | +0.19 (+3.26%) | 8,944,324 |
8 May 2024 | HKD | 6 | 6.03 | 5.82 | 5.83 | 5.83 | -0.18 (-3.00%) | 7,207,613 |
7 May 2024 | HKD | 5.98 | 6.11 | 5.96 | 6.01 | 6.01 | -0.01 (-0.17%) | 4,081,354 |
6 May 2024 | HKD | 5.95 | 6.03 | 5.88 | 6.02 | 6.02 | +0.11 (+1.86%) | 7,458,500 |
3 May 2024 | HKD | 5.88 | 5.96 | 5.78 | 5.91 | 5.91 | +0.12 (+2.07%) | 4,060,000 |
2 May 2024 | HKD | 5.74 | 5.99 | 5.68 | 5.79 | 5.79 | +0.05 (+0.87%) | 8,406,500 |
30 Apr 2024 | HKD | 5.95 | 5.95 | 5.66 | 5.74 | 5.74 | -0.15 (-2.55%) | 9,459,500 |
29 Apr 2024 | HKD | 5.71 | 6.07 | 5.67 | 5.89 | 5.89 | +0.21 (+3.70%) | 17,250,000 |
26 Apr 2024 | HKD | 5.58 | 5.74 | 5.54 | 5.68 | 5.68 | +0.1 (+1.79%) | 11,718,184 |
25 Apr 2024 | HKD | 5.45 | 5.69 | 5.44 | 5.58 | 5.58 | +0.15 (+2.76%) | 13,419,545 |
24 Apr 2024 | HKD | 5.25 | 5.47 | 5.24 | 5.43 | 5.43 | +0.18 (+3.43%) | 8,466,500 |
23 Apr 2024 | HKD | 5.23 | 5.27 | 5.2 | 5.25 | 5.25 | +0.02 (+0.38%) | 4,833,500 |
22 Apr 2024 | HKD | 5.23 | 5.3 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 6,163,854 |
19 Apr 2024 | HKD | 5.24 | 5.28 | 5.19 | 5.22 | 5.22 | -0.06 (-1.14%) | 15,964,458 |
18 Apr 2024 | HKD | 5.32 | 5.38 | 5.25 | 5.28 | 5.28 | -0.04 (-0.75%) | 8,999,000 |
17 Apr 2024 | HKD | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -0.01 (-0.19%) | 4,647,000 |
16 Apr 2024 | HKD | 5.28 | 5.39 | 5.19 | 5.33 | 5.33 | +0.05 (+0.95%) | 14,997,500 |
15 Apr 2024 | HKD | 5.4 | 5.45 | 5.19 | 5.28 | 5.28 | -0.12 (-2.22%) | 15,225,500 |
12 Apr 2024 | HKD | 5.57 | 5.63 | 5.36 | 5.4 | 5.4 | -0.21 (-3.74%) | 12,676,500 |
11 Apr 2024 | HKD | 5.57 | 5.64 | 5.44 | 5.61 | 5.61 | +0.04 (+0.72%) | 9,991,564 |
10 Apr 2024 | HKD | 5.7 | 5.73 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 11,789,500 |
9 Apr 2024 | HKD | 5.62 | 5.75 | 5.57 | 5.66 | 5.66 | +0.08 (+1.43%) | 11,013,800 |
8 Apr 2024 | HKD | 5.66 | 5.74 | 5.56 | 5.58 | 5.58 | +0.05 (+0.90%) | 8,823,500 |
5 Apr 2024 | HKD | 5.76 | 5.81 | 5.38 | 5.53 | 5.53 | -0.23 (-3.99%) | 7,412,742 |
3 Apr 2024 | HKD | 5.72 | 5.94 | 5.66 | 5.76 | 5.76 | +0.02 (+0.35%) | 20,454,744 |
2 Apr 2024 | HKD | 5.52 | 5.87 | 5.5 | 5.74 | 5.74 | +0.3 (+5.51%) | 28,141,500 |
28 Mar 2024 | HKD | 5.35 | 5.5 | 5.34 | 5.44 | 5.44 | +0.12 (+2.26%) | 20,762,000 |
27 Mar 2024 | HKD | 5.6 | 5.62 | 5.29 | 5.32 | 5.32 | -0.28 (-5%) | 36,981,107 |
26 Mar 2024 | HKD | 6.31 | 6.4 | 5.55 | 5.6 | 5.6 | -1.02 (-15.41%) | 56,510,357 |