Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 2.47 | 2.48 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 6,166,000 |
30 May 2024 | HKD | 2.46 | 2.48 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 5,338,000 |
29 May 2024 | HKD | 2.56 | 2.56 | 2.42 | 2.46 | 2.46 | -0.06 (-2.38%) | 4,923,000 |
28 May 2024 | HKD | 2.59 | 2.61 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 5,162,800 |
27 May 2024 | HKD | 2.51 | 2.57 | 2.49 | 2.55 | 2.55 | +0.05 (+2%) | 5,644,000 |
24 May 2024 | HKD | 2.51 | 2.55 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 2,911,324 |
23 May 2024 | HKD | 2.63 | 2.63 | 2.48 | 2.52 | 2.52 | -0.11 (-4.18%) | 5,093,000 |
22 May 2024 | HKD | 2.69 | 2.71 | 2.61 | 2.63 | 2.63 | -0.04 (-1.50%) | 5,007,000 |
21 May 2024 | HKD | 2.7 | 2.8 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 10,522,000 |
20 May 2024 | HKD | 2.68 | 2.73 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 4,677,800 |
17 May 2024 | HKD | 2.67 | 2.76 | 2.61 | 2.67 | 2.67 | +0.06 (+2.30%) | 11,224,000 |
16 May 2024 | HKD | 2.58 | 2.66 | 2.57 | 2.61 | 2.61 | +0.06 (+2.35%) | 5,998,000 |
14 May 2024 | HKD | 2.59 | 2.61 | 2.51 | 2.55 | 2.55 | -0.01 (-0.39%) | 5,098,000 |
13 May 2024 | HKD | 2.61 | 2.62 | 2.51 | 2.56 | 2.56 | -0.06 (-2.29%) | 6,786,000 |
10 May 2024 | HKD | 2.53 | 2.71 | 2.49 | 2.62 | 2.62 | +0.11 (+4.38%) | 16,645,000 |
9 May 2024 | HKD | 2.39 | 2.54 | 2.38 | 2.51 | 2.51 | +0.11 (+4.58%) | 12,244,000 |
8 May 2024 | HKD | 2.49 | 2.49 | 2.4 | 2.4 | 2.4 | -0.08 (-3.23%) | 3,497,000 |
7 May 2024 | HKD | 2.45 | 2.51 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 5,037,000 |
6 May 2024 | HKD | 2.41 | 2.5 | 2.41 | 2.47 | 2.47 | +0.07 (+2.92%) | 4,882,600 |
3 May 2024 | HKD | 2.44 | 2.47 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,281,000 |
2 May 2024 | HKD | 2.37 | 2.45 | 2.33 | 2.42 | 2.42 | +0.05 (+2.11%) | 2,011,000 |
30 Apr 2024 | HKD | 2.45 | 2.48 | 2.33 | 2.37 | 2.37 | -0.08 (-3.27%) | 4,697,000 |
29 Apr 2024 | HKD | 2.35 | 2.48 | 2.34 | 2.45 | 2.45 | +0.12 (+5.15%) | 9,660,600 |
26 Apr 2024 | HKD | 2.3 | 2.34 | 2.27 | 2.33 | 2.33 | +0.03 (+1.30%) | 3,474,000 |
25 Apr 2024 | HKD | 2.33 | 2.34 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 5,073,400 |
24 Apr 2024 | HKD | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | +0.02 (+0.86%) | 1,397,600 |
23 Apr 2024 | HKD | 2.35 | 2.35 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 2,006,000 |
22 Apr 2024 | HKD | 2.34 | 2.37 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 3,494,000 |
19 Apr 2024 | HKD | 2.31 | 2.33 | 2.27 | 2.31 | 2.31 | +0.01 (+0.43%) | 2,216,000 |
18 Apr 2024 | HKD | 2.3 | 2.34 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 4,156,731 |