Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 5.98 | 6.11 | 5.98 | 6.06 | 6.06 | +0.05 (+0.83%) | 672,000 |
17 May 2024 | HKD | 6.14 | 6.18 | 6 | 6.01 | 6.01 | -0.05 (-0.83%) | 529,000 |
16 May 2024 | HKD | 5.95 | 6.11 | 5.92 | 6.06 | 6.06 | +0.06 (+1%) | 1,766,936 |
14 May 2024 | HKD | 5.91 | 6.06 | 5.8 | 6 | 6 | +0.09 (+1.52%) | 1,520,000 |
13 May 2024 | HKD | 5.76 | 5.91 | 5.76 | 5.91 | 5.91 | +0.13 (+2.25%) | 1,434,501 |
10 May 2024 | HKD | 5.77 | 5.85 | 5.7 | 5.78 | 5.78 | +0.01 (+0.17%) | 2,560,951 |
9 May 2024 | HKD | 5.84 | 5.86 | 5.75 | 5.77 | 5.77 | -0.07 (-1.20%) | 383,375 |
8 May 2024 | HKD | 5.84 | 5.84 | 5.73 | 5.84 | 5.84 | +0.03 (+0.52%) | 372,000 |
7 May 2024 | HKD | 5.9 | 5.9 | 5.76 | 5.81 | 5.81 | -0.14 (-2.35%) | 459,589 |
6 May 2024 | HKD | 5.92 | 5.95 | 5.81 | 5.95 | 5.95 | +0.03 (+0.51%) | 752,650 |
3 May 2024 | HKD | 5.7 | 5.96 | 5.6 | 5.92 | 5.92 | +0.23 (+4.04%) | 1,185,915 |
2 May 2024 | HKD | 5.51 | 5.69 | 5.5 | 5.69 | 5.69 | +0.21 (+3.83%) | 2,682,955 |
30 Apr 2024 | HKD | 5.56 | 5.58 | 5.44 | 5.48 | 5.48 | -0.1 (-1.79%) | 625,917 |
29 Apr 2024 | HKD | 5.69 | 5.7 | 5.56 | 5.58 | 5.58 | -0.1 (-1.76%) | 438,062 |
26 Apr 2024 | HKD | 5.69 | 5.69 | 5.55 | 5.68 | 5.68 | +0.03 (+0.53%) | 523,879 |
25 Apr 2024 | HKD | 5.61 | 5.7 | 5.58 | 5.65 | 5.65 | +0.07 (+1.25%) | 552,837 |
24 Apr 2024 | HKD | 5.58 | 5.65 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 717,828 |
23 Apr 2024 | HKD | 5.6 | 5.6 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 336,000 |
22 Apr 2024 | HKD | 5.39 | 5.57 | 5.39 | 5.55 | 5.55 | +0.16 (+2.97%) | 348,000 |
19 Apr 2024 | HKD | 5.26 | 5.47 | 5.22 | 5.39 | 5.39 | +0.03 (+0.56%) | 670,000 |
18 Apr 2024 | HKD | 5.37 | 5.42 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 579,843 |
17 Apr 2024 | HKD | 5.3 | 5.4 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 352,000 |
16 Apr 2024 | HKD | 5.39 | 5.44 | 5.2 | 5.3 | 5.3 | -0.09 (-1.67%) | 1,320,040 |
15 Apr 2024 | HKD | 5.5 | 5.55 | 5.36 | 5.39 | 5.39 | -0.17 (-3.06%) | 927,137 |
12 Apr 2024 | HKD | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | -0.16 (-2.80%) | 872,913 |
11 Apr 2024 | HKD | 5.7 | 5.76 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 698,000 |
10 Apr 2024 | HKD | 5.58 | 5.78 | 5.52 | 5.7 | 5.7 | +0.11 (+1.97%) | 833,896 |
9 Apr 2024 | HKD | 5.5 | 5.65 | 5.48 | 5.59 | 5.59 | +0.11 (+2.01%) | 662,147 |
8 Apr 2024 | HKD | 5.25 | 5.55 | 5.22 | 5.48 | 5.48 | +0.23 (+4.38%) | 2,173,896 |
5 Apr 2024 | HKD | 5.15 | 5.3 | 5.1 | 5.25 | 5.25 | +0.16 (+3.14%) | 1,396,000 |