Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | HKD | 4.57 | 4.59 | 4.46 | 4.56 | 4.56 | -0.01 (-0.22%) | 5,038,297 |
21 Jun 2024 | HKD | 4.71 | 4.71 | 4.52 | 4.57 | 4.57 | -0.14 (-2.97%) | 6,352,545 |
20 Jun 2024 | HKD | 4.77 | 4.77 | 4.53 | 4.71 | 4.71 | +0.02 (+0.43%) | 7,176,000 |
19 Jun 2024 | HKD | 4.67 | 4.74 | 4.64 | 4.69 | 4.69 | +0.11 (+2.40%) | 2,864,000 |
18 Jun 2024 | HKD | 4.61 | 4.7 | 4.53 | 4.58 | 4.58 | 0.0 (0.0%) | 2,676,000 |
17 Jun 2024 | HKD | 4.64 | 4.67 | 4.49 | 4.58 | 4.58 | -0.07 (-1.51%) | 9,650,000 |
14 Jun 2024 | HKD | 4.66 | 4.76 | 4.57 | 4.65 | 4.65 | -0.01 (-0.21%) | 5,238,499 |
13 Jun 2024 | HKD | 4.8 | 4.89 | 4.6 | 4.66 | 4.66 | -0.14 (-2.92%) | 7,774,670 |
12 Jun 2024 | HKD | 4.84 | 4.92 | 4.73 | 4.8 | 4.8 | -0.07 (-1.44%) | 5,896,000 |
11 Jun 2024 | HKD | 4.82 | 4.91 | 4.61 | 4.87 | 4.87 | +0.06 (+1.25%) | 12,151,142 |
7 Jun 2024 | HKD | 5.12 | 5.26 | 4.81 | 4.81 | 4.81 | -0.5 (-9.42%) | 30,029,000 |
6 Jun 2024 | HKD | 5.36 | 5.36 | 5.15 | 5.31 | 5.31 | +0.09 (+1.72%) | 12,213,230 |
5 Jun 2024 | HKD | 5.3 | 5.42 | 5.18 | 5.22 | 5.22 | -0.06 (-1.14%) | 12,114,920 |
4 Jun 2024 | HKD | 5.12 | 5.32 | 5.07 | 5.28 | 5.28 | +0.17 (+3.33%) | 6,616,397 |
3 Jun 2024 | HKD | 5.07 | 5.29 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 8,130,000 |
31 May 2024 | HKD | 5.14 | 5.19 | 5.02 | 5.07 | 5.07 | -0.07 (-1.36%) | 7,150,677 |
30 May 2024 | HKD | 5.27 | 5.27 | 5 | 5.14 | 5.14 | -0.04 (-0.77%) | 6,128,894 |
29 May 2024 | HKD | 5.3 | 5.31 | 5.1 | 5.18 | 5.18 | -0.12 (-2.26%) | 6,654,275 |
28 May 2024 | HKD | 5.29 | 5.32 | 5.2 | 5.3 | 5.3 | +0.08 (+1.53%) | 5,065,689 |
27 May 2024 | HKD | 5.07 | 5.27 | 5 | 5.22 | 5.22 | +0.17 (+3.37%) | 6,892,239 |
24 May 2024 | HKD | 5.11 | 5.17 | 4.93 | 5.05 | 5.05 | -0.06 (-1.17%) | 5,642,000 |
23 May 2024 | HKD | 5.31 | 5.31 | 5.05 | 5.11 | 5.11 | -0.2 (-3.77%) | 8,419,000 |
22 May 2024 | HKD | 5.38 | 5.38 | 5.15 | 5.31 | 5.31 | +0.04 (+0.76%) | 5,884,672 |
21 May 2024 | HKD | 5.55 | 5.55 | 5.18 | 5.27 | 5.27 | -0.29 (-5.22%) | 16,482,539 |
20 May 2024 | HKD | 5.7 | 5.71 | 5.44 | 5.56 | 5.56 | -0.15 (-2.63%) | 10,193,840 |
17 May 2024 | HKD | 5.6 | 5.86 | 5.56 | 5.71 | 5.71 | +0.2 (+3.63%) | 18,294,420 |
16 May 2024 | HKD | 5.47 | 5.78 | 5.41 | 5.51 | 5.51 | +0.04 (+0.73%) | 25,635,619 |
14 May 2024 | HKD | 5.25 | 5.55 | 5.18 | 5.47 | 5.47 | +0.31 (+6.01%) | 13,350,650 |
13 May 2024 | HKD | 5.26 | 5.29 | 4.98 | 5.16 | 5.16 | -0.1 (-1.90%) | 16,017,850 |
10 May 2024 | HKD | 5.15 | 5.33 | 5.06 | 5.26 | 5.26 | +0.18 (+3.54%) | 25,880,070 |