Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 2.22 | 2.24 | 2.08 | 2.13 | 2.13 | -0.05 (-2.29%) | 45,036,000 |
17 May 2024 | HKD | 2.09 | 2.19 | 1.99 | 2.18 | 2.18 | +0.15 (+7.39%) | 52,312,000 |
16 May 2024 | HKD | 1.95 | 2.08 | 1.93 | 2.03 | 2.03 | +0.15 (+7.98%) | 37,942,000 |
14 May 2024 | HKD | 1.9 | 1.95 | 1.83 | 1.88 | 1.88 | -0.03 (-1.57%) | 13,605,210 |
13 May 2024 | HKD | 1.93 | 1.93 | 1.84 | 1.91 | 1.91 | 0.0 (0.0%) | 17,458,000 |
10 May 2024 | HKD | 1.8 | 1.92 | 1.76 | 1.91 | 1.91 | +0.13 (+7.30%) | 35,485,930 |
9 May 2024 | HKD | 1.73 | 1.8 | 1.71 | 1.78 | 1.78 | +0.06 (+3.49%) | 18,115,520 |
8 May 2024 | HKD | 1.85 | 1.85 | 1.71 | 1.72 | 1.72 | -0.13 (-7.03%) | 11,265,000 |
7 May 2024 | HKD | 1.82 | 1.9 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 15,062,000 |
6 May 2024 | HKD | 1.81 | 1.89 | 1.77 | 1.83 | 1.83 | -0.06 (-3.17%) | 11,357,570 |
3 May 2024 | HKD | 1.91 | 1.95 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 4,602,016 |
2 May 2024 | HKD | 1.7 | 1.92 | 1.7 | 1.87 | 1.87 | +0.18 (+10.65%) | 6,149,508 |
30 Apr 2024 | HKD | 1.75 | 1.8 | 1.67 | 1.69 | 1.69 | -0.09 (-5.06%) | 30,271,359 |
29 Apr 2024 | HKD | 1.66 | 1.81 | 1.65 | 1.78 | 1.78 | +0.13 (+7.88%) | 28,710,000 |
26 Apr 2024 | HKD | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | +0.13 (+8.55%) | 27,946,000 |
25 Apr 2024 | HKD | 1.51 | 1.56 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 9,051,000 |
24 Apr 2024 | HKD | 1.52 | 1.54 | 1.43 | 1.53 | 1.53 | +0.02 (+1.32%) | 17,877,199 |
23 Apr 2024 | HKD | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 5,979,000 |
22 Apr 2024 | HKD | 1.57 | 1.59 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 11,592,250 |
19 Apr 2024 | HKD | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 4,944,000 |
18 Apr 2024 | HKD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 3,398,000 |
17 Apr 2024 | HKD | 1.56 | 1.62 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,547,500 |
16 Apr 2024 | HKD | 1.56 | 1.63 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 8,499,892 |
15 Apr 2024 | HKD | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 14,182,060 |
12 Apr 2024 | HKD | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 6,692,200 |
11 Apr 2024 | HKD | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | -0.05 (-2.91%) | 10,848,000 |
10 Apr 2024 | HKD | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,904,000 |
9 Apr 2024 | HKD | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 12,155,000 |
8 Apr 2024 | HKD | 1.7 | 1.77 | 1.7 | 1.76 | 1.76 | +0.08 (+4.76%) | 11,287,300 |
5 Apr 2024 | HKD | 1.72 | 1.75 | 1.64 | 1.68 | 1.68 | -0.08 (-4.55%) | 3,011,062 |