Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 18,164,000 |
30 May 2024 | HKD | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 4,512,000 |
29 May 2024 | HKD | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 5,372,000 |
28 May 2024 | HKD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 5,417,464 |
27 May 2024 | HKD | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 7,732,000 |
24 May 2024 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 8,777,000 |
23 May 2024 | HKD | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 4,497,000 |
22 May 2024 | HKD | 1.33 | 1.34 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 6,937,000 |
21 May 2024 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 4,112,000 |
20 May 2024 | HKD | 1.38 | 1.42 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 8,039,000 |
17 May 2024 | HKD | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 3,738,000 |
16 May 2024 | HKD | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 9,001,000 |
14 May 2024 | HKD | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | +0.06 (+4.62%) | 9,094,000 |
13 May 2024 | HKD | 1.27 | 1.31 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 7,787,000 |
10 May 2024 | HKD | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 4,852,000 |
9 May 2024 | HKD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 3,306,000 |
8 May 2024 | HKD | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 2,280,000 |
7 May 2024 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 5,076,000 |
6 May 2024 | HKD | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 6,242,000 |
3 May 2024 | HKD | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 312,000 |
2 May 2024 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,625,000 |
30 Apr 2024 | HKD | 1.23 | 1.31 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 7,034,000 |
29 Apr 2024 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,785,000 |
26 Apr 2024 | HKD | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,298,000 |
25 Apr 2024 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 939,000 |
24 Apr 2024 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 1,133,000 |
23 Apr 2024 | HKD | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 1,307,000 |
22 Apr 2024 | HKD | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,028,000 |
19 Apr 2024 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 566,000 |
18 Apr 2024 | HKD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 612,000 |