Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 2,329,474 |
30 May 2024 | HKD | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,160,311 |
29 May 2024 | HKD | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 1,141,999 |
28 May 2024 | HKD | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.04 (+2.38%) | 2,089,627 |
27 May 2024 | HKD | 1.69 | 1.7 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 1,320,183 |
24 May 2024 | HKD | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -0.09 (-5.08%) | 4,361,035 |
23 May 2024 | HKD | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 2,310,932 |
22 May 2024 | HKD | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 858,230 |
21 May 2024 | HKD | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 3,126,042 |
20 May 2024 | HKD | 1.82 | 1.82 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,035,037 |
17 May 2024 | HKD | 1.78 | 1.8 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,939,000 |
16 May 2024 | HKD | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 3,311,996 |
14 May 2024 | HKD | 1.78 | 1.82 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 2,977,454 |
13 May 2024 | HKD | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,770,433 |
10 May 2024 | HKD | 1.72 | 1.79 | 1.7 | 1.77 | 1.77 | +0.01 (+0.57%) | 3,296,000 |
9 May 2024 | HKD | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,830,000 |
8 May 2024 | HKD | 1.8 | 1.8 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,618,761 |
7 May 2024 | HKD | 1.79 | 1.8 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 2,687,999 |
6 May 2024 | HKD | 1.79 | 1.83 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,734,188 |
3 May 2024 | HKD | 1.79 | 1.8 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 5,459,000 |
2 May 2024 | HKD | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 3,846,070 |
30 Apr 2024 | HKD | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 2,695,000 |
29 Apr 2024 | HKD | 1.77 | 1.83 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,137,000 |
26 Apr 2024 | HKD | 1.72 | 1.78 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 2,203,475 |
25 Apr 2024 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 3,528,945 |
24 Apr 2024 | HKD | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 4,751,500 |
23 Apr 2024 | HKD | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | +0.12 (+7.27%) | 7,994,676 |
22 Apr 2024 | HKD | 1.52 | 1.69 | 1.52 | 1.65 | 1.65 | +0.14 (+9.27%) | 6,809,753 |
19 Apr 2024 | HKD | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,550,000 |
18 Apr 2024 | HKD | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,292,000 |