Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | HKD | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 30,556,500 |
6 Jun 2024 | HKD | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -0.03 (-3.90%) | 36,720,000 |
5 Jun 2024 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 17,759,500 |
4 Jun 2024 | HKD | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 34,590,717 |
3 Jun 2024 | HKD | 0.78 | 0.8 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 40,128,000 |
31 May 2024 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 22,468,500 |
30 May 2024 | HKD | 0.78 | 0.8 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 37,716,500 |
29 May 2024 | HKD | 0.8 | 0.82 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 35,048,174 |
28 May 2024 | HKD | 0.87 | 0.88 | 0.78 | 0.79 | 0.79 | -0.05 (-5.95%) | 74,491,000 |
27 May 2024 | HKD | 0.89 | 0.96 | 0.82 | 0.84 | 0.84 | +0.05 (+6.33%) | 258,164,820 |
24 May 2024 | HKD | 0.84 | 0.85 | 0.78 | 0.79 | 0.79 | -0.05 (-5.95%) | 65,763,000 |
23 May 2024 | HKD | 0.86 | 0.89 | 0.81 | 0.84 | 0.84 | -0.06 (-6.67%) | 92,616,000 |
22 May 2024 | HKD | 0.91 | 0.97 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 191,348,000 |
21 May 2024 | HKD | 0.88 | 0.94 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 122,311,695 |
20 May 2024 | HKD | 0.9 | 1.01 | 0.84 | 0.87 | 0.87 | -0.03 (-3.33%) | 289,949,400 |
17 May 2024 | HKD | 0.68 | 0.96 | 0.67 | 0.9 | 0.9 | +0.23 (+34.33%) | 604,911,549 |
16 May 2024 | HKD | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 58,934,000 |
14 May 2024 | HKD | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 19,699,696 |
13 May 2024 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 19,664,500 |
10 May 2024 | HKD | 0.65 | 0.69 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 53,004,500 |
9 May 2024 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.05 (+8.47%) | 16,697,000 |
8 May 2024 | HKD | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 17,101,529 |
7 May 2024 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 10,659,500 |
6 May 2024 | HKD | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 29,378,000 |
3 May 2024 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 7,120,500 |
2 May 2024 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.04 (+6.56%) | 8,421,558 |
30 Apr 2024 | HKD | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 26,044,000 |
29 Apr 2024 | HKD | 0.57 | 0.65 | 0.57 | 0.63 | 0.63 | +0.06 (+10.53%) | 57,220,000 |
26 Apr 2024 | HKD | 0.51 | 0.58 | 0.5 | 0.57 | 0.57 | +0.06 (+11.76%) | 30,684,500 |
25 Apr 2024 | HKD | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 21,143,500 |