Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 8.16 | 8.26 | 8.16 | 8.19 | 8.19 | +0.05 (+0.61%) | 7,611,000 |
30 May 2024 | HKD | 8.26 | 8.28 | 8.07 | 8.14 | 8.14 | -0.14 (-1.69%) | 10,008,143 |
29 May 2024 | HKD | 8.36 | 8.4 | 8.26 | 8.28 | 8.28 | -0.1 (-1.19%) | 8,005,993 |
28 May 2024 | HKD | 8.37 | 8.4 | 8.3 | 8.38 | 8.38 | +0.03 (+0.36%) | 6,465,200 |
27 May 2024 | HKD | 8.3 | 8.4 | 8.25 | 8.35 | 8.35 | +0.07 (+0.85%) | 12,887,420 |
24 May 2024 | HKD | 8.35 | 8.43 | 8.23 | 8.28 | 8.28 | -0.07 (-0.84%) | 12,406,527 |
23 May 2024 | HKD | 8.59 | 8.64 | 8.32 | 8.35 | 8.35 | -0.3 (-3.47%) | 20,006,945 |
22 May 2024 | HKD | 8.59 | 8.85 | 8.59 | 8.65 | 8.65 | +0.06 (+0.70%) | 8,870,309 |
21 May 2024 | HKD | 8.68 | 8.71 | 8.59 | 8.59 | 8.59 | -0.1 (-1.15%) | 8,638,854 |
20 May 2024 | HKD | 8.71 | 8.8 | 8.66 | 8.69 | 8.69 | +0.01 (+0.12%) | 6,280,043 |
17 May 2024 | HKD | 8.66 | 8.81 | 8.66 | 8.68 | 8.68 | +0.02 (+0.23%) | 8,174,305 |
16 May 2024 | HKD | 8.79 | 8.83 | 8.66 | 8.66 | 8.66 | -0.11 (-1.25%) | 10,015,058 |
14 May 2024 | HKD | 8.86 | 8.87 | 8.7 | 8.77 | 8.77 | -0.03 (-0.34%) | 8,121,817 |
13 May 2024 | HKD | 8.7 | 8.85 | 8.65 | 8.8 | 8.8 | +0.16 (+1.85%) | 14,365,617 |
10 May 2024 | HKD | 8.48 | 8.69 | 8.48 | 8.64 | 8.64 | +0.17 (+2.01%) | 14,687,866 |
9 May 2024 | HKD | 8.45 | 8.49 | 8.42 | 8.47 | 8.47 | +0.05 (+0.59%) | 3,786,522 |
8 May 2024 | HKD | 8.5 | 8.5 | 8.39 | 8.42 | 8.42 | -0.05 (-0.59%) | 7,204,304 |
7 May 2024 | HKD | 8.45 | 8.49 | 8.42 | 8.47 | 8.47 | +0.02 (+0.24%) | 5,028,878 |
6 May 2024 | HKD | 8.47 | 8.52 | 8.44 | 8.45 | 8.45 | +0.01 (+0.12%) | 5,221,214 |
3 May 2024 | HKD | 8.45 | 8.52 | 8.41 | 8.44 | 8.44 | +0.01 (+0.12%) | 6,019,285 |
2 May 2024 | HKD | 8.45 | 8.53 | 8.37 | 8.43 | 8.43 | -0.02 (-0.24%) | 7,378,481 |
30 Apr 2024 | HKD | 8.45 | 8.5 | 8.38 | 8.45 | 8.45 | +0.06 (+0.72%) | 6,335,820 |
29 Apr 2024 | HKD | 8.41 | 8.46 | 8.31 | 8.39 | 8.39 | +0.02 (+0.24%) | 9,912,078 |
26 Apr 2024 | HKD | 8.25 | 8.39 | 8.21 | 8.37 | 8.37 | +0.1 (+1.21%) | 5,138,944 |
25 Apr 2024 | HKD | 8.2 | 8.28 | 8.14 | 8.27 | 8.27 | +0.06 (+0.73%) | 4,393,455 |
24 Apr 2024 | HKD | 8.08 | 8.22 | 8.07 | 8.21 | 8.21 | +0.15 (+1.86%) | 4,421,360 |
23 Apr 2024 | HKD | 8.15 | 8.17 | 8.04 | 8.06 | 8.06 | -0.01 (-0.12%) | 6,812,951 |
22 Apr 2024 | HKD | 8.09 | 8.24 | 8.06 | 8.07 | 8.07 | +0.01 (+0.12%) | 5,243,872 |
19 Apr 2024 | HKD | 8.15 | 8.19 | 8 | 8.06 | 8.06 | -0.11 (-1.35%) | 6,150,828 |
18 Apr 2024 | HKD | 8.02 | 8.19 | 8.02 | 8.17 | 8.17 | +0.14 (+1.74%) | 3,386,769 |