Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 1.03 | 1.07 | 1 | 1 | 1 | -0.05 (-4.76%) | 13,596,000 |
30 May 2024 | HKD | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,158,000 |
29 May 2024 | HKD | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 4,058,000 |
28 May 2024 | HKD | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 10,276,000 |
27 May 2024 | HKD | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 8,138,104 |
24 May 2024 | HKD | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | +0.03 (+2.75%) | 6,410,000 |
23 May 2024 | HKD | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 8,366,000 |
22 May 2024 | HKD | 1.13 | 1.17 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 9,598,220 |
21 May 2024 | HKD | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 6,802,000 |
20 May 2024 | HKD | 1.13 | 1.2 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 8,038,000 |
17 May 2024 | HKD | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 7,808,000 |
16 May 2024 | HKD | 1.11 | 1.18 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 10,830,000 |
14 May 2024 | HKD | 1.14 | 1.17 | 1.07 | 1.15 | 1.15 | 0.0 (0.0%) | 7,232,000 |
13 May 2024 | HKD | 1 | 1.16 | 1 | 1.15 | 1.15 | +0.15 (+15.00%) | 18,520,000 |
10 May 2024 | HKD | 0.9 | 1.02 | 0.9 | 1 | 1 | +0.05 (+5.26%) | 19,875,223 |
9 May 2024 | HKD | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 13,821,480 |
8 May 2024 | HKD | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 3,524,000 |
7 May 2024 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 3,777,000 |
6 May 2024 | HKD | 0.93 | 0.93 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 3,720,000 |
3 May 2024 | HKD | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 3,188,000 |
2 May 2024 | HKD | 0.92 | 0.95 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 8,138,000 |
30 Apr 2024 | HKD | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 5,226,000 |
29 Apr 2024 | HKD | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,194,000 |
26 Apr 2024 | HKD | 0.92 | 0.93 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 5,155,659 |
25 Apr 2024 | HKD | 0.85 | 0.89 | 0.84 | 0.89 | 0.89 | +0.05 (+5.95%) | 9,242,000 |
24 Apr 2024 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 8,698,000 |
23 Apr 2024 | HKD | 0.9 | 0.9 | 0.84 | 0.85 | 0.85 | -0.07 (-7.61%) | 5,702,000 |
22 Apr 2024 | HKD | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 4,916,000 |
19 Apr 2024 | HKD | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 3,732,000 |
18 Apr 2024 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 6,392,000 |