Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 3.7 | 3.74 | 3.66 | 3.71 | 3.71 | +0.05 (+1.37%) | 905,500 |
17 May 2024 | HKD | 3.6 | 3.67 | 3.59 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,656,000 |
16 May 2024 | HKD | 3.57 | 3.63 | 3.53 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,072,500 |
14 May 2024 | HKD | 3.6 | 3.63 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 775,000 |
13 May 2024 | HKD | 3.54 | 3.61 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 1,436,500 |
10 May 2024 | HKD | 3.42 | 3.53 | 3.42 | 3.52 | 3.52 | +0.1 (+2.92%) | 1,050,000 |
9 May 2024 | HKD | 3.41 | 3.49 | 3.39 | 3.42 | 3.42 | +0.04 (+1.18%) | 638,000 |
8 May 2024 | HKD | 3.43 | 3.49 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 551,000 |
7 May 2024 | HKD | 3.52 | 3.52 | 3.36 | 3.44 | 3.44 | -0.07 (-1.99%) | 1,946,000 |
6 May 2024 | HKD | 3.47 | 3.57 | 3.31 | 3.51 | 3.51 | +0.06 (+1.74%) | 2,924,500 |
3 May 2024 | HKD | 3.57 | 3.57 | 3.39 | 3.45 | 3.45 | -0.08 (-2.27%) | 173,500 |
2 May 2024 | HKD | 3.36 | 3.53 | 3.27 | 3.53 | 3.53 | +0.17 (+5.06%) | 348,000 |
30 Apr 2024 | HKD | 3.5 | 3.63 | 3.36 | 3.36 | 3.36 | +0.1 (+3.07%) | 7,048,000 |
29 Apr 2024 | HKD | 3.22 | 3.3 | 3.22 | 3.26 | 3.26 | +0.09 (+2.84%) | 545,000 |
26 Apr 2024 | HKD | 3.08 | 3.22 | 3 | 3.17 | 3.17 | +0.1 (+3.26%) | 1,254,500 |
25 Apr 2024 | HKD | 3.01 | 3.12 | 3 | 3.07 | 3.07 | +0.09 (+3.02%) | 459,500 |
24 Apr 2024 | HKD | 2.87 | 3.04 | 2.87 | 2.98 | 2.98 | +0.06 (+2.05%) | 918,500 |
23 Apr 2024 | HKD | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | +0.05 (+1.74%) | 451,500 |
22 Apr 2024 | HKD | 2.82 | 2.88 | 2.82 | 2.87 | 2.87 | +0.05 (+1.77%) | 596,000 |
19 Apr 2024 | HKD | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 207,000 |
18 Apr 2024 | HKD | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | +0.05 (+1.77%) | 311,000 |
17 Apr 2024 | HKD | 2.81 | 2.84 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 171,000 |
16 Apr 2024 | HKD | 2.74 | 2.82 | 2.73 | 2.79 | 2.79 | +0.03 (+1.09%) | 510,500 |
15 Apr 2024 | HKD | 2.87 | 2.87 | 2.74 | 2.76 | 2.76 | -0.05 (-1.78%) | 1,282,000 |
12 Apr 2024 | HKD | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | -0.07 (-2.43%) | 542,000 |
11 Apr 2024 | HKD | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 239,000 |
10 Apr 2024 | HKD | 2.8 | 2.85 | 2.74 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,097,000 |
9 Apr 2024 | HKD | 2.71 | 2.86 | 2.7 | 2.8 | 2.8 | +0.07 (+2.56%) | 731,500 |
8 Apr 2024 | HKD | 2.73 | 2.76 | 2.65 | 2.73 | 2.73 | +0.07 (+2.63%) | 229,000 |
5 Apr 2024 | HKD | 2.8 | 2.8 | 2.63 | 2.66 | 2.66 | -0.15 (-5.34%) | 24,500 |