Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 9.6 | 10.16 | 9.31 | 10 | 10 | +0.4 (+4.17%) | 650,800 |
16 May 2024 | HKD | 9.79 | 9.79 | 9.39 | 9.6 | 9.6 | +0.17 (+1.80%) | 406,200 |
14 May 2024 | HKD | 9.5 | 9.5 | 9.33 | 9.43 | 9.43 | +0.03 (+0.32%) | 186,800 |
13 May 2024 | HKD | 9.39 | 9.6 | 9.21 | 9.4 | 9.4 | +0.13 (+1.40%) | 682,400 |
10 May 2024 | HKD | 9.15 | 9.28 | 9.15 | 9.27 | 9.27 | +0.1 (+1.09%) | 301,600 |
9 May 2024 | HKD | 8.99 | 9.17 | 8.96 | 9.17 | 9.17 | +0.17 (+1.89%) | 207,600 |
8 May 2024 | HKD | 9.01 | 9.1 | 8.88 | 9 | 9 | -0.11 (-1.21%) | 270,100 |
7 May 2024 | HKD | 9.05 | 9.11 | 8.95 | 9.11 | 9.11 | +0.03 (+0.33%) | 215,400 |
6 May 2024 | HKD | 9.23 | 9.35 | 8.95 | 9.08 | 9.08 | -0.42 (-4.42%) | 614,300 |
3 May 2024 | HKD | 9.11 | 9.5 | 9.07 | 9.5 | 9.5 | +0.05 (+0.53%) | 138,300 |
2 May 2024 | HKD | 8.71 | 9.49 | 8.71 | 9.45 | 9.45 | +0.35 (+3.85%) | 30,500 |
30 Apr 2024 | HKD | 9.44 | 9.44 | 8.62 | 9.1 | 9.1 | -0.18 (-1.94%) | 448,100 |
29 Apr 2024 | HKD | 9.21 | 9.4 | 9.06 | 9.28 | 9.28 | +0.11 (+1.20%) | 302,747 |
26 Apr 2024 | HKD | 9 | 9.19 | 9 | 9.17 | 9.17 | +0.08 (+0.88%) | 210,500 |
25 Apr 2024 | HKD | 9.11 | 9.11 | 8.92 | 9.09 | 9.09 | +0.06 (+0.66%) | 219,500 |
24 Apr 2024 | HKD | 9 | 9.05 | 8.95 | 9.03 | 9.03 | +0.16 (+1.80%) | 354,800 |
23 Apr 2024 | HKD | 8.69 | 8.9 | 8.68 | 8.87 | 8.87 | +0.1 (+1.14%) | 94,400 |
22 Apr 2024 | HKD | 8.61 | 9 | 8.61 | 8.77 | 8.77 | +0.03 (+0.34%) | 470,700 |
19 Apr 2024 | HKD | 8.48 | 8.74 | 8.48 | 8.74 | 8.74 | +0.21 (+2.46%) | 258,400 |
18 Apr 2024 | HKD | 8.29 | 8.57 | 8.24 | 8.53 | 8.53 | +0.32 (+3.90%) | 224,500 |
17 Apr 2024 | HKD | 8.1 | 8.46 | 8.09 | 8.21 | 8.21 | +0.18 (+2.24%) | 122,100 |
16 Apr 2024 | HKD | 8.12 | 8.25 | 8.01 | 8.03 | 8.03 | -0.23 (-2.78%) | 366,300 |
15 Apr 2024 | HKD | 8.34 | 8.35 | 8.11 | 8.26 | 8.26 | -0.08 (-0.96%) | 107,700 |
12 Apr 2024 | HKD | 8.42 | 8.78 | 8.34 | 8.34 | 8.34 | -0.18 (-2.11%) | 41,400 |
11 Apr 2024 | HKD | 8.51 | 8.79 | 8.51 | 8.52 | 8.52 | +0.02 (+0.24%) | 24,800 |
10 Apr 2024 | HKD | 8.62 | 8.76 | 8.5 | 8.5 | 8.5 | -0.13 (-1.51%) | 91,000 |
9 Apr 2024 | HKD | 8.99 | 8.99 | 8.62 | 8.63 | 8.63 | -0.09 (-1.03%) | 53,500 |
8 Apr 2024 | HKD | 8.08 | 9 | 8.06 | 8.72 | 8.72 | +0.59 (+7.26%) | 288,300 |
5 Apr 2024 | HKD | 8.37 | 8.46 | 7.7 | 8.13 | 8.13 | -0.18 (-2.17%) | 44,300 |
3 Apr 2024 | HKD | 8.49 | 8.64 | 8.31 | 8.31 | 8.31 | -0.27 (-3.15%) | 279,600 |