Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 5.3 | 5.52 | 5.29 | 5.52 | 5.52 | +0.22 (+4.15%) | 4,414,000 |
9 May 2024 | HKD | 5.23 | 5.3 | 5.21 | 5.3 | 5.3 | +0.08 (+1.53%) | 3,464,000 |
8 May 2024 | HKD | 5.2 | 5.33 | 5.18 | 5.22 | 5.22 | +0.04 (+0.77%) | 3,644,000 |
7 May 2024 | HKD | 5.16 | 5.21 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 1,737,000 |
6 May 2024 | HKD | 5.13 | 5.19 | 5.07 | 5.15 | 5.15 | +0.04 (+0.78%) | 2,136,000 |
3 May 2024 | HKD | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -0.07 (-1.35%) | 933,000 |
2 May 2024 | HKD | 5.13 | 5.18 | 5.08 | 5.18 | 5.18 | +0.06 (+1.17%) | 758,000 |
30 Apr 2024 | HKD | 5.13 | 5.19 | 5.09 | 5.12 | 5.12 | +0.05 (+0.99%) | 1,948,000 |
29 Apr 2024 | HKD | 5.14 | 5.14 | 4.96 | 5.07 | 5.07 | -0.08 (-1.55%) | 4,639,000 |
26 Apr 2024 | HKD | 5.16 | 5.28 | 5.06 | 5.15 | 5.15 | -0.02 (-0.39%) | 4,825,000 |
25 Apr 2024 | HKD | 5.16 | 5.24 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 991,000 |
24 Apr 2024 | HKD | 5.12 | 5.2 | 5.09 | 5.19 | 5.19 | +0.11 (+2.17%) | 2,332,000 |
23 Apr 2024 | HKD | 5.05 | 5.13 | 4.99 | 5.08 | 5.08 | +0.04 (+0.79%) | 3,300,000 |
22 Apr 2024 | HKD | 5.04 | 5.15 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 3,413,000 |
19 Apr 2024 | HKD | 4.99 | 5.06 | 4.93 | 5.04 | 5.04 | +0.07 (+1.41%) | 1,970,000 |
18 Apr 2024 | HKD | 4.95 | 5 | 4.93 | 4.97 | 4.97 | +0.04 (+0.81%) | 1,907,000 |
17 Apr 2024 | HKD | 4.96 | 4.96 | 4.87 | 4.93 | 4.93 | +0.02 (+0.41%) | 2,260,000 |
16 Apr 2024 | HKD | 4.97 | 5.02 | 4.9 | 4.91 | 4.91 | -0.03 (-0.61%) | 2,446,000 |
15 Apr 2024 | HKD | 4.8 | 4.98 | 4.8 | 4.94 | 4.94 | +0.14 (+2.92%) | 4,493,000 |
12 Apr 2024 | HKD | 4.7 | 4.82 | 4.7 | 4.8 | 4.8 | +0.11 (+2.35%) | 4,826,700 |
11 Apr 2024 | HKD | 4.66 | 4.72 | 4.63 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,373,000 |
10 Apr 2024 | HKD | 4.58 | 4.69 | 4.58 | 4.67 | 4.67 | +0.09 (+1.97%) | 5,266,000 |
9 Apr 2024 | HKD | 4.59 | 4.64 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 7,745,000 |
8 Apr 2024 | HKD | 4.57 | 4.61 | 4.55 | 4.59 | 4.59 | +0.05 (+1.10%) | 3,686,000 |
5 Apr 2024 | HKD | 4.68 | 4.69 | 4.48 | 4.54 | 4.54 | -0.07 (-1.52%) | 928,500 |
3 Apr 2024 | HKD | 4.63 | 4.64 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 3,807,000 |
2 Apr 2024 | HKD | 4.63 | 4.71 | 4.59 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,234,640 |
28 Mar 2024 | HKD | 4.59 | 4.63 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 2,074,000 |
27 Mar 2024 | HKD | 4.6 | 4.63 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,365,000 |
26 Mar 2024 | HKD | 4.6 | 4.64 | 4.58 | 4.6 | 4.6 | +0.01 (+0.22%) | 4,755,000 |