Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | HKD | 8.09 | 8.37 | 8.09 | 8.34 | 8.34 | +0.06 (+0.72%) | 449,500 |
28 May 2024 | HKD | 8.39 | 8.66 | 8.25 | 8.28 | 8.28 | -0.15 (-1.78%) | 164,500 |
27 May 2024 | HKD | 8.17 | 8.43 | 8.04 | 8.43 | 8.43 | +0.23 (+2.80%) | 180,000 |
24 May 2024 | HKD | 8.3 | 8.38 | 8.04 | 8.2 | 8.2 | -0.18 (-2.15%) | 278,500 |
23 May 2024 | HKD | 8.46 | 8.49 | 8.23 | 8.38 | 8.38 | -0.08 (-0.95%) | 277,000 |
22 May 2024 | HKD | 8.68 | 8.87 | 8.45 | 8.46 | 8.46 | -0.24 (-2.76%) | 270,500 |
21 May 2024 | HKD | 9.39 | 9.39 | 8.65 | 8.7 | 8.7 | -0.73 (-7.74%) | 610,000 |
20 May 2024 | HKD | 9.25 | 9.46 | 9.16 | 9.43 | 9.43 | +0.47 (+5.25%) | 880,000 |
17 May 2024 | HKD | 8.78 | 9.09 | 8.72 | 8.96 | 8.96 | +0.11 (+1.24%) | 617,000 |
16 May 2024 | HKD | 8.59 | 8.94 | 8.59 | 8.85 | 8.85 | +0.27 (+3.15%) | 571,000 |
14 May 2024 | HKD | 8.63 | 8.64 | 8.57 | 8.58 | 8.58 | -0.08 (-0.92%) | 173,000 |
13 May 2024 | HKD | 8.82 | 8.86 | 8.63 | 8.66 | 8.66 | -0.16 (-1.81%) | 600,500 |
10 May 2024 | HKD | 8.96 | 8.96 | 8.81 | 8.82 | 8.82 | -0.14 (-1.56%) | 385,000 |
9 May 2024 | HKD | 9.01 | 9.02 | 8.95 | 8.96 | 8.96 | -0.03 (-0.33%) | 667,000 |
8 May 2024 | HKD | 9.17 | 9.33 | 8.98 | 8.99 | 8.99 | -0.18 (-1.96%) | 336,500 |
7 May 2024 | HKD | 9.21 | 9.25 | 9.15 | 9.17 | 9.17 | -0.04 (-0.43%) | 977,000 |
6 May 2024 | HKD | 10 | 10.1 | 9.19 | 9.21 | 9.21 | -0.79 (-7.90%) | 925,500 |
3 May 2024 | HKD | 11.5 | 11.52 | 9.12 | 10 | 10 | -1.44 (-12.59%) | 1,353,500 |
2 May 2024 | HKD | 11.66 | 11.66 | 11.34 | 11.44 | 11.44 | -0.24 (-2.05%) | 421,500 |
30 Apr 2024 | HKD | 11.12 | 11.68 | 11.02 | 11.68 | 11.68 | +0.6 (+5.42%) | 616,193 |
29 Apr 2024 | HKD | 10.8 | 11.38 | 10.8 | 11.08 | 11.08 | +0.04 (+0.36%) | 826,500 |
26 Apr 2024 | HKD | 11.2 | 11.72 | 10.76 | 11.04 | 11.04 | -0.08 (-0.72%) | 1,383,500 |
25 Apr 2024 | HKD | 10.68 | 11.76 | 10.58 | 11.12 | 11.12 | +0.44 (+4.12%) | 1,517,500 |
24 Apr 2024 | HKD | 11 | 11.3 | 10.68 | 10.68 | 10.68 | -0.56 (-4.98%) | 1,007,000 |
23 Apr 2024 | HKD | 11.8 | 11.86 | 11.24 | 11.24 | 11.24 | -0.46 (-3.93%) | 1,012,000 |
22 Apr 2024 | HKD | 11.7 | 11.86 | 11.56 | 11.7 | 11.7 | +0.12 (+1.04%) | 2,036,000 |
19 Apr 2024 | HKD | 11.72 | 11.94 | 11.58 | 11.58 | 11.58 | -0.42 (-3.50%) | 1,511,500 |
18 Apr 2024 | HKD | 11.9 | 12.2 | 11.52 | 12 | 12 | +0.4 (+3.45%) | 1,851,000 |
17 Apr 2024 | HKD | 12 | 12.2 | 11.54 | 11.6 | 11.6 | -0.68 (-5.54%) | 1,528,000 |
16 Apr 2024 | HKD | 11.8 | 12.5 | 11.66 | 12.28 | 12.28 | +0.48 (+4.07%) | 1,337,000 |