Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | HKD | 5.7 | 5.74 | 5.57 | 5.66 | 5.66 | -0.1 (-1.74%) | 779,000 |
21 Jun 2024 | HKD | 5.9 | 5.9 | 5.69 | 5.76 | 5.76 | -0.04 (-0.69%) | 670,000 |
20 Jun 2024 | HKD | 5.88 | 5.88 | 5.74 | 5.8 | 5.8 | -0.06 (-1.02%) | 546,500 |
19 Jun 2024 | HKD | 5.9 | 5.97 | 5.84 | 5.86 | 5.86 | +0.02 (+0.34%) | 539,000 |
18 Jun 2024 | HKD | 5.86 | 5.93 | 5.8 | 5.84 | 5.84 | -0.02 (-0.34%) | 653,500 |
17 Jun 2024 | HKD | 5.94 | 5.99 | 5.81 | 5.86 | 5.86 | -0.05 (-0.85%) | 579,000 |
14 Jun 2024 | HKD | 5.8 | 5.93 | 5.8 | 5.91 | 5.91 | +0.01 (+0.17%) | 375,500 |
13 Jun 2024 | HKD | 5.85 | 5.95 | 5.84 | 5.9 | 5.9 | +0.05 (+0.85%) | 325,000 |
12 Jun 2024 | HKD | 5.87 | 5.87 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 432,000 |
11 Jun 2024 | HKD | 5.75 | 5.9 | 5.61 | 5.86 | 5.86 | +0.09 (+1.56%) | 1,201,500 |
7 Jun 2024 | HKD | 5.96 | 5.96 | 5.75 | 5.77 | 5.77 | -0.14 (-2.37%) | 1,640,000 |
6 Jun 2024 | HKD | 6.02 | 6.17 | 5.88 | 5.91 | 5.91 | -0.09 (-1.50%) | 960,000 |
5 Jun 2024 | HKD | 6.01 | 6.08 | 5.96 | 6 | 6 | -0.01 (-0.17%) | 874,000 |
4 Jun 2024 | HKD | 6.14 | 6.15 | 5.92 | 6.01 | 6.01 | -0.07 (-1.15%) | 1,211,000 |
3 Jun 2024 | HKD | 6.11 | 6.14 | 5.91 | 6.08 | 6.08 | +0.06 (+1.00%) | 1,443,000 |
31 May 2024 | HKD | 6.11 | 6.16 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 1,420,500 |
30 May 2024 | HKD | 6.02 | 6.39 | 6.02 | 6.11 | 6.11 | +0.09 (+1.50%) | 1,642,500 |
29 May 2024 | HKD | 6.59 | 6.59 | 5.96 | 6.02 | 6.02 | -1.88 (-23.80%) | 3,432,500 |
28 May 2024 | HKD | 7.91 | 8.07 | 7.86 | 7.9 | 7.9 | -0.01 (-0.13%) | 1,612,500 |
27 May 2024 | HKD | 7.95 | 7.95 | 7.55 | 7.91 | 7.91 | +0.12 (+1.54%) | 1,540,000 |
24 May 2024 | HKD | 7.69 | 7.87 | 7.69 | 7.79 | 7.79 | -0.03 (-0.38%) | 1,243,000 |
23 May 2024 | HKD | 7.96 | 8.02 | 7.7 | 7.82 | 7.82 | -0.3 (-3.69%) | 1,729,500 |
22 May 2024 | HKD | 8 | 8.2 | 7.95 | 8.12 | 8.12 | +0.12 (+1.50%) | 1,135,000 |
21 May 2024 | HKD | 7.95 | 8.16 | 7.95 | 8 | 8 | -0.15 (-1.84%) | 1,142,500 |
20 May 2024 | HKD | 7.77 | 8.15 | 7.72 | 8.15 | 8.15 | +0.35 (+4.49%) | 2,108,000 |
17 May 2024 | HKD | 7.68 | 7.94 | 7.68 | 7.8 | 7.8 | +0.13 (+1.69%) | 3,411,500 |
16 May 2024 | HKD | 7.64 | 7.69 | 7.54 | 7.67 | 7.67 | +0.03 (+0.39%) | 2,323,000 |
14 May 2024 | HKD | 7.67 | 7.71 | 7.58 | 7.64 | 7.64 | +0.02 (+0.26%) | 2,106,500 |
13 May 2024 | HKD | 7.55 | 7.72 | 7.47 | 7.62 | 7.62 | +0.07 (+0.93%) | 2,534,000 |
10 May 2024 | HKD | 7.5 | 7.65 | 7.41 | 7.55 | 7.55 | +0.08 (+1.07%) | 1,525,940 |