Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 5.605 | 5.66 | 5.355 | 5.5 | 5.5 | -0.175 (-3.08%) | 539,000 |
27 Mar 2024 | HKD | 5.485 | 5.7 | 5.485 | 5.675 | 5.675 | +0.19 (+3.46%) | 266,500 |
26 Mar 2024 | HKD | 5.48 | 5.6 | 5.39 | 5.485 | 5.485 | -0.135 (-2.40%) | 395,800 |
25 Mar 2024 | HKD | 5.545 | 5.64 | 5.52 | 5.62 | 5.62 | +0.02 (+0.36%) | 1,530,400 |
22 Mar 2024 | HKD | 5.43 | 5.715 | 5.43 | 5.6 | 5.6 | +0.27 (+5.07%) | 815,100 |
21 Mar 2024 | HKD | 5.4 | 5.4 | 5.235 | 5.33 | 5.33 | -0.2 (-3.62%) | 972,700 |
20 Mar 2024 | HKD | 5.61 | 5.65 | 5.46 | 5.53 | 5.53 | -0.035 (-0.63%) | 715,300 |
19 Mar 2024 | HKD | 5.6 | 5.62 | 5.48 | 5.565 | 5.565 | +0.125 (+2.30%) | 588,000 |
18 Mar 2024 | HKD | 5.52 | 5.56 | 5.415 | 5.44 | 5.44 | -0.075 (-1.36%) | 369,700 |
15 Mar 2024 | HKD | 5.485 | 5.625 | 5.44 | 5.515 | 5.515 | +0.165 (+3.08%) | 461,100 |
14 Mar 2024 | HKD | 5.255 | 5.405 | 5.19 | 5.35 | 5.35 | +0.055 (+1.04%) | 791,800 |
13 Mar 2024 | HKD | 5.275 | 5.33 | 5.2 | 5.295 | 5.295 | +0.035 (+0.67%) | 294,200 |
12 Mar 2024 | HKD | 5.55 | 5.62 | 5.22 | 5.26 | 5.26 | -0.41 (-7.23%) | 1,607,800 |
11 Mar 2024 | HKD | 5.755 | 5.78 | 5.63 | 5.67 | 5.67 | -0.165 (-2.83%) | 491,600 |
8 Mar 2024 | HKD | 5.85 | 5.86 | 5.735 | 5.835 | 5.835 | -0.18 (-2.99%) | 736,300 |
7 Mar 2024 | HKD | 5.71 | 6.02 | 5.71 | 6.015 | 6.015 | +0.255 (+4.43%) | 591,800 |
6 Mar 2024 | HKD | 6.015 | 6.035 | 5.72 | 5.76 | 5.76 | -0.315 (-5.19%) | 2,196,500 |
5 Mar 2024 | HKD | 5.85 | 6.1 | 5.85 | 6.075 | 6.075 | +0.3 (+5.19%) | 993,800 |
4 Mar 2024 | HKD | 5.71 | 5.85 | 5.71 | 5.775 | 5.775 | +0.05 (+0.87%) | 636,100 |
1 Mar 2024 | HKD | 5.95 | 6.01 | 5.695 | 5.725 | 5.725 | -0.095 (-1.63%) | 500,100 |
29 Feb 2024 | HKD | 5.84 | 5.855 | 5.695 | 5.82 | 5.82 | +0.04 (+0.69%) | 1,351,300 |
28 Feb 2024 | HKD | 5.535 | 5.8 | 5.535 | 5.78 | 5.78 | +0.235 (+4.24%) | 761,700 |
27 Feb 2024 | HKD | 5.71 | 5.85 | 5.54 | 5.545 | 5.545 | -0.205 (-3.57%) | 717,100 |
26 Feb 2024 | HKD | 5.615 | 5.75 | 5.6 | 5.75 | 5.75 | +0.06 (+1.05%) | 912,300 |
23 Feb 2024 | HKD | 5.71 | 5.71 | 5.535 | 5.69 | 5.69 | +0.005 (+0.09%) | 1,601,700 |
22 Feb 2024 | HKD | 5.87 | 5.965 | 5.685 | 5.685 | 5.685 | -0.225 (-3.81%) | 1,046,900 |
21 Feb 2024 | HKD | 6.21 | 6.22 | 5.685 | 5.91 | 5.91 | -0.295 (-4.75%) | 1,618,600 |
20 Feb 2024 | HKD | 6.18 | 6.35 | 6.18 | 6.205 | 6.205 | -0.055 (-0.88%) | 385,900 |
19 Feb 2024 | HKD | 6.2 | 6.3 | 6.2 | 6.26 | 6.26 | +0.17 (+2.79%) | 937,400 |
16 Feb 2024 | HKD | 6.39 | 6.425 | 6.04 | 6.09 | 6.09 | -0.35 (-5.43%) | 470,300 |