Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 7.16 | 7.3 | 7.08 | 7.09 | 7.09 | -0.09 (-1.25%) | 3,331,600 |
17 May 2024 | HKD | 6.95 | 7.22 | 6.9 | 7.18 | 7.18 | +0.23 (+3.31%) | 5,720,600 |
16 May 2024 | HKD | 6.94 | 7.06 | 6.8 | 6.95 | 6.95 | 0.0 (0.0%) | 3,207,000 |
14 May 2024 | HKD | 7.02 | 7.07 | 6.88 | 6.95 | 6.95 | -0.05 (-0.71%) | 2,305,800 |
13 May 2024 | HKD | 6.8 | 7 | 6.71 | 7 | 7 | +0.2 (+2.94%) | 5,610,800 |
10 May 2024 | HKD | 6.66 | 6.83 | 6.6 | 6.8 | 6.8 | +0.23 (+3.50%) | 8,427,900 |
9 May 2024 | HKD | 6.47 | 6.63 | 6.47 | 6.57 | 6.57 | +0.12 (+1.86%) | 987,234 |
8 May 2024 | HKD | 6.61 | 6.65 | 6.42 | 6.45 | 6.45 | -0.16 (-2.42%) | 1,613,400 |
7 May 2024 | HKD | 6.62 | 6.67 | 6.57 | 6.61 | 6.61 | -0.01 (-0.15%) | 1,697,800 |
6 May 2024 | HKD | 6.59 | 6.72 | 6.55 | 6.62 | 6.62 | +0.08 (+1.22%) | 2,039,200 |
3 May 2024 | HKD | 6.65 | 6.7 | 6.47 | 6.54 | 6.54 | -0.04 (-0.61%) | 644,600 |
2 May 2024 | HKD | 6.6 | 6.6 | 6.33 | 6.58 | 6.58 | +0.05 (+0.77%) | 835,000 |
30 Apr 2024 | HKD | 6.59 | 6.62 | 6.45 | 6.53 | 6.53 | -0.11 (-1.66%) | 2,196,200 |
29 Apr 2024 | HKD | 6.67 | 6.77 | 6.58 | 6.64 | 6.64 | +0.01 (+0.15%) | 5,073,800 |
26 Apr 2024 | HKD | 6.32 | 6.76 | 6.32 | 6.63 | 6.63 | +0.41 (+6.59%) | 11,085,520 |
25 Apr 2024 | HKD | 6.13 | 6.31 | 6.12 | 6.22 | 6.22 | +0.03 (+0.48%) | 1,892,000 |
24 Apr 2024 | HKD | 6.06 | 6.22 | 6.01 | 6.19 | 6.19 | +0.12 (+1.98%) | 2,936,742 |
23 Apr 2024 | HKD | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 558,600 |
22 Apr 2024 | HKD | 6.07 | 6.1 | 6.01 | 6.06 | 6.06 | +0.06 (+1%) | 824,600 |
19 Apr 2024 | HKD | 6.06 | 6.06 | 5.93 | 6 | 6 | -0.02 (-0.33%) | 561,000 |
18 Apr 2024 | HKD | 5.96 | 6.1 | 5.96 | 6.02 | 6.02 | +0.03 (+0.50%) | 1,177,200 |
17 Apr 2024 | HKD | 5.89 | 5.99 | 5.82 | 5.99 | 5.99 | +0.15 (+2.57%) | 816,800 |
16 Apr 2024 | HKD | 5.98 | 5.98 | 5.78 | 5.84 | 5.84 | -0.11 (-1.85%) | 1,322,356 |
15 Apr 2024 | HKD | 5.9 | 5.98 | 5.82 | 5.95 | 5.95 | +0.09 (+1.54%) | 1,115,608 |
12 Apr 2024 | HKD | 6.01 | 6.03 | 5.83 | 5.86 | 5.86 | -0.14 (-2.33%) | 1,628,966 |
11 Apr 2024 | HKD | 6.04 | 6.05 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 774,800 |
10 Apr 2024 | HKD | 6.07 | 6.11 | 6.02 | 6.04 | 6.04 | -0.01 (-0.17%) | 496,800 |
9 Apr 2024 | HKD | 6.12 | 6.16 | 6.04 | 6.05 | 6.05 | -0.02 (-0.33%) | 650,394 |
8 Apr 2024 | HKD | 5.95 | 6.08 | 5.9 | 6.07 | 6.07 | +0.25 (+4.30%) | 1,388,260 |
5 Apr 2024 | HKD | 6.09 | 6.09 | 5.8 | 5.82 | 5.82 | -0.29 (-4.75%) | 537,600 |