Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | HKD | 5.1 | 5.11 | 4.98 | 5.05 | 5.05 | 0.0 (0.0%) | 1,019,180 |
24 Jun 2024 | HKD | 5.06 | 5.08 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 1,114,800 |
21 Jun 2024 | HKD | 5.21 | 5.22 | 5.11 | 5.11 | 5.11 | -0.1 (-1.92%) | 936,324 |
20 Jun 2024 | HKD | 5.24 | 5.27 | 5.17 | 5.21 | 5.21 | -0.04 (-0.76%) | 1,442,600 |
19 Jun 2024 | HKD | 5.36 | 5.36 | 5.21 | 5.25 | 5.25 | +0.03 (+0.57%) | 1,774,400 |
18 Jun 2024 | HKD | 5.26 | 5.29 | 5.21 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,718,800 |
17 Jun 2024 | HKD | 5.19 | 5.22 | 5.12 | 5.21 | 5.21 | +0.02 (+0.39%) | 850,800 |
14 Jun 2024 | HKD | 5.14 | 5.37 | 5.1 | 5.19 | 5.19 | +0.05 (+0.97%) | 2,659,600 |
13 Jun 2024 | HKD | 5 | 5.14 | 5 | 5.14 | 5.14 | +0.09 (+1.78%) | 1,871,800 |
12 Jun 2024 | HKD | 5.02 | 5.05 | 4.95 | 5.05 | 5.05 | +0.04 (+0.80%) | 1,675,000 |
11 Jun 2024 | HKD | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | -0.38 (-7.05%) | 2,702,400 |
7 Jun 2024 | HKD | 5.36 | 5.46 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,910,000 |
6 Jun 2024 | HKD | 5.36 | 5.43 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 1,263,400 |
5 Jun 2024 | HKD | 5.47 | 5.47 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 1,048,000 |
4 Jun 2024 | HKD | 5.35 | 5.49 | 5.35 | 5.42 | 5.42 | +0.03 (+0.56%) | 1,157,800 |
3 Jun 2024 | HKD | 5.46 | 5.46 | 5.33 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,726,694 |
31 May 2024 | HKD | 5.5 | 5.52 | 5.36 | 5.36 | 5.36 | -0.06 (-1.11%) | 1,291,600 |
30 May 2024 | HKD | 5.42 | 5.51 | 5.38 | 5.42 | 5.42 | -0.09 (-1.63%) | 1,308,200 |
29 May 2024 | HKD | 5.45 | 5.58 | 5.45 | 5.51 | 5.51 | -0.01 (-0.18%) | 1,683,800 |
28 May 2024 | HKD | 5.62 | 5.66 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,573,707 |
27 May 2024 | HKD | 5.61 | 5.62 | 5.43 | 5.6 | 5.6 | +0.08 (+1.45%) | 2,356,000 |
24 May 2024 | HKD | 5.58 | 5.64 | 5.49 | 5.52 | 5.52 | -0.09 (-1.60%) | 2,104,800 |
23 May 2024 | HKD | 5.8 | 5.84 | 5.59 | 5.61 | 5.61 | -0.2 (-3.44%) | 2,194,400 |
22 May 2024 | HKD | 5.74 | 5.91 | 5.74 | 5.81 | 5.81 | +0.07 (+1.22%) | 2,594,400 |
21 May 2024 | HKD | 5.88 | 5.99 | 5.74 | 5.74 | 5.74 | -0.19 (-3.20%) | 2,708,800 |
20 May 2024 | HKD | 5.95 | 6.16 | 5.91 | 5.93 | 5.93 | -0.01 (-0.17%) | 6,222,400 |
17 May 2024 | HKD | 5.79 | 5.96 | 5.78 | 5.94 | 5.94 | +0.2 (+3.48%) | 4,284,106 |
16 May 2024 | HKD | 5.69 | 5.81 | 5.66 | 5.74 | 5.74 | -0.07 (-1.20%) | 5,482,000 |
14 May 2024 | HKD | 5.99 | 6.03 | 5.79 | 5.81 | 5.81 | -0.18 (-3.01%) | 5,271,000 |
13 May 2024 | HKD | 5.85 | 5.99 | 5.76 | 5.99 | 5.99 | +0.16 (+2.74%) | 4,681,400 |