Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 7,848,000 |
17 May 2024 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 5,618,000 |
16 May 2024 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 6,430,000 |
14 May 2024 | HKD | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 9,603,625 |
13 May 2024 | HKD | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | +0.01 (+1.32%) | 12,524,000 |
10 May 2024 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 15,208,000 |
9 May 2024 | HKD | 0.68 | 0.75 | 0.67 | 0.74 | 0.74 | +0.06 (+8.82%) | 37,780,000 |
8 May 2024 | HKD | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | +0.06 (+9.68%) | 27,978,000 |
7 May 2024 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 10,552,000 |
6 May 2024 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,582,000 |
3 May 2024 | HKD | 0.62 | 0.64 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 9,468,000 |
2 May 2024 | HKD | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | +0.06 (+10.91%) | 15,832,180 |
30 Apr 2024 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,684,000 |
29 Apr 2024 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 4,874,000 |
26 Apr 2024 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,666,000 |
25 Apr 2024 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,816,000 |
24 Apr 2024 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 7,742,000 |
23 Apr 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 4,764,000 |
22 Apr 2024 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,214,000 |
19 Apr 2024 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,556,000 |
18 Apr 2024 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 564,000 |
17 Apr 2024 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,840,000 |
16 Apr 2024 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,864,000 |
15 Apr 2024 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 736,000 |
12 Apr 2024 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 150,000 |
11 Apr 2024 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 658,000 |
10 Apr 2024 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 2,030,000 |
9 Apr 2024 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 222,000 |
8 Apr 2024 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,020,000 |
5 Apr 2024 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,102,000 |