Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 8.8 | 9.21 | 8.69 | 8.96 | 8.96 | +0.18 (+2.05%) | 1,874,200 |
17 May 2024 | HKD | 8.73 | 8.8 | 8.4 | 8.78 | 8.78 | +0.16 (+1.86%) | 2,093,422 |
16 May 2024 | HKD | 8.08 | 8.74 | 8.04 | 8.62 | 8.62 | +0.6 (+7.48%) | 3,262,140 |
14 May 2024 | HKD | 8.18 | 8.18 | 7.88 | 8.02 | 8.02 | +0.03 (+0.38%) | 1,545,300 |
13 May 2024 | HKD | 7.65 | 8.12 | 7.5 | 7.99 | 7.99 | +0.34 (+4.44%) | 4,519,772 |
10 May 2024 | HKD | 7.17 | 7.68 | 7.17 | 7.65 | 7.65 | +0.48 (+6.69%) | 4,238,220 |
9 May 2024 | HKD | 7.2 | 7.25 | 7.13 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,389,100 |
8 May 2024 | HKD | 7.24 | 7.25 | 7.14 | 7.15 | 7.15 | -0.05 (-0.69%) | 1,084,500 |
7 May 2024 | HKD | 7.23 | 7.24 | 7.16 | 7.2 | 7.2 | 0.0 (0.0%) | 514,500 |
6 May 2024 | HKD | 7.15 | 7.34 | 7.07 | 7.2 | 7.2 | +0.14 (+1.98%) | 2,475,800 |
3 May 2024 | HKD | 7.05 | 7.1 | 6.98 | 7.06 | 7.06 | +0.02 (+0.28%) | 155,100 |
2 May 2024 | HKD | 7.08 | 7.13 | 6.94 | 7.04 | 7.04 | +0.06 (+0.86%) | 108,874 |
30 Apr 2024 | HKD | 7.09 | 7.12 | 6.9 | 6.98 | 6.98 | -0.08 (-1.13%) | 1,835,337 |
29 Apr 2024 | HKD | 7.35 | 7.37 | 6.98 | 7.06 | 7.06 | -0.35 (-4.72%) | 2,823,400 |
26 Apr 2024 | HKD | 7.29 | 7.48 | 7.29 | 7.41 | 7.41 | +0.11 (+1.51%) | 459,000 |
25 Apr 2024 | HKD | 7.27 | 7.43 | 7.21 | 7.3 | 7.3 | +0.03 (+0.41%) | 601,700 |
24 Apr 2024 | HKD | 7.36 | 7.36 | 7.21 | 7.27 | 7.27 | +0.02 (+0.28%) | 190,100 |
23 Apr 2024 | HKD | 7.39 | 7.41 | 7.24 | 7.25 | 7.25 | -0.04 (-0.55%) | 813,800 |
22 Apr 2024 | HKD | 7.5 | 7.52 | 7.26 | 7.29 | 7.29 | -0.17 (-2.28%) | 659,712 |
19 Apr 2024 | HKD | 7.37 | 7.47 | 7.26 | 7.46 | 7.46 | +0.06 (+0.81%) | 701,300 |
18 Apr 2024 | HKD | 7.45 | 7.49 | 7.39 | 7.4 | 7.4 | -0.01 (-0.13%) | 630,160 |
17 Apr 2024 | HKD | 7.56 | 7.57 | 7.36 | 7.41 | 7.41 | +0.11 (+1.51%) | 576,900 |
16 Apr 2024 | HKD | 7.36 | 7.47 | 7.25 | 7.3 | 7.3 | -0.12 (-1.62%) | 1,157,038 |
15 Apr 2024 | HKD | 7.4 | 7.56 | 7.3 | 7.42 | 7.42 | +0.03 (+0.41%) | 671,804 |
12 Apr 2024 | HKD | 7.64 | 7.64 | 7.15 | 7.39 | 7.39 | -0.2 (-2.64%) | 1,262,291 |
11 Apr 2024 | HKD | 7.05 | 7.6 | 7.04 | 7.59 | 7.59 | +0.49 (+6.90%) | 2,277,376 |
10 Apr 2024 | HKD | 7.24 | 7.24 | 7 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,113,900 |
9 Apr 2024 | HKD | 7.1 | 7.13 | 7.04 | 7.11 | 7.11 | +0.09 (+1.28%) | 712,474 |
8 Apr 2024 | HKD | 7.01 | 7.12 | 6.99 | 7.02 | 7.02 | -0.05 (-0.71%) | 638,454 |
5 Apr 2024 | HKD | 6.96 | 7.09 | 6.96 | 7.07 | 7.07 | +0.06 (+0.86%) | 25,998 |