Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 4.9 | 4.95 | 4.76 | 4.9 | 4.9 | +0.04 (+0.82%) | 1,272,499 |
17 May 2024 | HKD | 4.75 | 4.87 | 4.75 | 4.86 | 4.86 | +0.13 (+2.75%) | 1,072,500 |
16 May 2024 | HKD | 4.75 | 4.78 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 1,072,500 |
14 May 2024 | HKD | 4.85 | 4.85 | 4.72 | 4.72 | 4.72 | -0.05 (-1.05%) | 1,068,000 |
13 May 2024 | HKD | 4.78 | 4.82 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 1,020,500 |
10 May 2024 | HKD | 4.71 | 4.83 | 4.71 | 4.78 | 4.78 | +0.06 (+1.27%) | 1,065,000 |
9 May 2024 | HKD | 4.55 | 4.72 | 4.55 | 4.72 | 4.72 | +0.2 (+4.42%) | 1,137,500 |
8 May 2024 | HKD | 4.57 | 4.62 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 1,038,000 |
7 May 2024 | HKD | 4.5 | 4.58 | 4.49 | 4.56 | 4.56 | +0.01 (+0.22%) | 1,007,500 |
6 May 2024 | HKD | 4.56 | 4.58 | 4.48 | 4.55 | 4.55 | -0.01 (-0.22%) | 1,076,500 |
3 May 2024 | HKD | 4.64 | 4.68 | 4.49 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,087,500 |
2 May 2024 | HKD | 4.54 | 4.63 | 4.47 | 4.63 | 4.63 | +0.12 (+2.66%) | 1,149,500 |
30 Apr 2024 | HKD | 4.49 | 4.51 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 1,285,000 |
29 Apr 2024 | HKD | 4.38 | 4.5 | 4.37 | 4.46 | 4.46 | +0.07 (+1.59%) | 1,145,500 |
26 Apr 2024 | HKD | 4.36 | 4.39 | 4.28 | 4.39 | 4.39 | +0.03 (+0.69%) | 1,305,000 |
25 Apr 2024 | HKD | 4.12 | 4.39 | 4.12 | 4.36 | 4.36 | +0.11 (+2.59%) | 1,022,000 |
24 Apr 2024 | HKD | 4.18 | 4.32 | 4.18 | 4.25 | 4.25 | +0.09 (+2.16%) | 1,016,500 |
23 Apr 2024 | HKD | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -0.1 (-2.35%) | 1,312,000 |
22 Apr 2024 | HKD | 4.2 | 4.26 | 4.12 | 4.26 | 4.26 | +0.05 (+1.19%) | 1,179,500 |
19 Apr 2024 | HKD | 4.27 | 4.27 | 4.09 | 4.21 | 4.21 | -0.04 (-0.94%) | 969,000 |
18 Apr 2024 | HKD | 4.2 | 4.28 | 4.16 | 4.25 | 4.25 | +0.07 (+1.67%) | 937,000 |
17 Apr 2024 | HKD | 4.25 | 4.28 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 921,500 |
16 Apr 2024 | HKD | 4.37 | 4.37 | 4.1 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,024,000 |
15 Apr 2024 | HKD | 4.25 | 4.29 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,157,000 |
12 Apr 2024 | HKD | 4.28 | 4.45 | 4.17 | 4.24 | 4.24 | -0.19 (-4.29%) | 969,500 |
11 Apr 2024 | HKD | 4.5 | 4.5 | 4.33 | 4.43 | 4.43 | -0.07 (-1.56%) | 1,702,500 |
10 Apr 2024 | HKD | 4.3 | 4.53 | 4.3 | 4.5 | 4.5 | +0.13 (+2.97%) | 1,260,500 |
9 Apr 2024 | HKD | 4.31 | 4.39 | 4.29 | 4.37 | 4.37 | +0.08 (+1.86%) | 1,153,000 |
8 Apr 2024 | HKD | 4.24 | 4.35 | 4.17 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,314,000 |
5 Apr 2024 | HKD | 4.29 | 4.34 | 4.13 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,782,000 |