Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | HKD | 8.98 | 9.14 | 8.96 | 9.05 | 9.05 | +0.07 (+0.78%) | 2,148,500 |
14 May 2024 | HKD | 9.26 | 9.26 | 8.92 | 8.98 | 8.98 | -0.16 (-1.75%) | 1,723,500 |
13 May 2024 | HKD | 8.65 | 9.35 | 8.6 | 9.14 | 9.14 | +0.49 (+5.66%) | 6,737,000 |
10 May 2024 | HKD | 8.47 | 8.69 | 8.47 | 8.65 | 8.65 | +0.18 (+2.13%) | 2,102,201 |
9 May 2024 | HKD | 8.32 | 8.51 | 8.32 | 8.47 | 8.47 | +0.15 (+1.80%) | 1,426,000 |
8 May 2024 | HKD | 8.52 | 8.55 | 8.29 | 8.32 | 8.32 | -0.22 (-2.58%) | 1,605,204 |
7 May 2024 | HKD | 8.6 | 8.68 | 8.51 | 8.54 | 8.54 | -0.04 (-0.47%) | 1,361,500 |
6 May 2024 | HKD | 8.73 | 8.77 | 8.45 | 8.58 | 8.58 | -0.52 (-5.71%) | 4,497,500 |
3 May 2024 | HKD | 8.95 | 9.26 | 8.81 | 9.1 | 9.1 | +0.15 (+1.68%) | 1,237,000 |
2 May 2024 | HKD | 8.3 | 8.99 | 8.21 | 8.95 | 8.95 | +0.69 (+8.35%) | 1,933,276 |
30 Apr 2024 | HKD | 8.72 | 8.8 | 8.11 | 8.26 | 8.26 | -1.15 (-12.22%) | 7,544,500 |
29 Apr 2024 | HKD | 9.26 | 9.47 | 9.26 | 9.41 | 9.41 | +0.14 (+1.51%) | 2,805,000 |
26 Apr 2024 | HKD | 9.01 | 9.28 | 8.96 | 9.27 | 9.27 | +0.31 (+3.46%) | 2,131,000 |
25 Apr 2024 | HKD | 9 | 9.06 | 8.91 | 8.96 | 8.96 | +0.03 (+0.34%) | 1,405,000 |
24 Apr 2024 | HKD | 8.83 | 8.97 | 8.69 | 8.93 | 8.93 | +0.24 (+2.76%) | 1,698,000 |
23 Apr 2024 | HKD | 8.76 | 8.77 | 8.65 | 8.69 | 8.69 | -0.08 (-0.91%) | 974,000 |
22 Apr 2024 | HKD | 8.8 | 8.91 | 8.76 | 8.77 | 8.77 | -0.08 (-0.90%) | 970,000 |
19 Apr 2024 | HKD | 8.96 | 8.96 | 8.72 | 8.85 | 8.85 | -0.1 (-1.12%) | 1,825,000 |
18 Apr 2024 | HKD | 8.7 | 8.96 | 8.7 | 8.95 | 8.95 | +0.1 (+1.13%) | 789,500 |
17 Apr 2024 | HKD | 8.68 | 8.87 | 8.68 | 8.85 | 8.85 | +0.23 (+2.67%) | 1,386,999 |
16 Apr 2024 | HKD | 8.8 | 8.8 | 8.56 | 8.62 | 8.62 | -0.19 (-2.16%) | 1,426,000 |
15 Apr 2024 | HKD | 8.66 | 8.85 | 8.66 | 8.81 | 8.81 | +0.01 (+0.11%) | 946,000 |
12 Apr 2024 | HKD | 8.85 | 8.97 | 8.74 | 8.8 | 8.8 | 0.0 (0.0%) | 1,328,000 |
11 Apr 2024 | HKD | 8.79 | 8.86 | 8.73 | 8.8 | 8.8 | -0.03 (-0.34%) | 1,013,500 |
10 Apr 2024 | HKD | 8.78 | 8.92 | 8.72 | 8.83 | 8.83 | +0.07 (+0.80%) | 1,370,500 |
9 Apr 2024 | HKD | 8.64 | 8.8 | 8.64 | 8.76 | 8.76 | +0.16 (+1.86%) | 1,044,185 |
8 Apr 2024 | HKD | 8.59 | 8.76 | 8.52 | 8.6 | 8.6 | +0.1 (+1.18%) | 1,169,500 |
5 Apr 2024 | HKD | 8.63 | 8.64 | 8.4 | 8.5 | 8.5 | -0.2 (-2.30%) | 519,000 |
3 Apr 2024 | HKD | 8.88 | 8.94 | 8.66 | 8.7 | 8.7 | -0.17 (-1.92%) | 2,248,000 |
2 Apr 2024 | HKD | 9.03 | 9.28 | 8.76 | 8.87 | 8.87 | -0.02 (-0.22%) | 2,639,250 |