Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 4.23 | 4.23 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 994,000 |
14 Feb 2024 | HKD | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -0.11 (-2.58%) | 1,245,122 |
9 Feb 2024 | HKD | 4.25 | 4.28 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 534,000 |
8 Feb 2024 | HKD | 4.28 | 4.33 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 372,884 |
7 Feb 2024 | HKD | 4.39 | 4.39 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 808,480 |
6 Feb 2024 | HKD | 4.4 | 4.4 | 4.32 | 4.32 | 4.32 | -0.06 (-1.37%) | 1,299,137 |
5 Feb 2024 | HKD | 4.4 | 4.44 | 4.3 | 4.38 | 4.38 | -0.02 (-0.45%) | 5,149,385 |
2 Feb 2024 | HKD | 4.25 | 4.42 | 4.23 | 4.4 | 4.4 | +0.21 (+5.01%) | 7,728,000 |
1 Feb 2024 | HKD | 4.25 | 4.46 | 4.16 | 4.19 | 4.19 | -0.09 (-2.10%) | 5,760,652 |
31 Jan 2024 | HKD | 4.25 | 4.29 | 4.14 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,088,000 |
30 Jan 2024 | HKD | 4.36 | 4.45 | 4.22 | 4.26 | 4.26 | -0.11 (-2.52%) | 4,054,000 |
29 Jan 2024 | HKD | 4.36 | 4.41 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 2,666,000 |
26 Jan 2024 | HKD | 4.29 | 4.39 | 4.24 | 4.33 | 4.33 | +0.03 (+0.70%) | 1,930,000 |
25 Jan 2024 | HKD | 4.25 | 4.33 | 4.22 | 4.3 | 4.3 | +0.03 (+0.70%) | 3,332,700 |
24 Jan 2024 | HKD | 4.27 | 4.3 | 4.21 | 4.27 | 4.27 | -0.05 (-1.16%) | 1,486,000 |
23 Jan 2024 | HKD | 4.29 | 4.34 | 4.17 | 4.32 | 4.32 | +0.13 (+3.10%) | 3,534,000 |
22 Jan 2024 | HKD | 4.38 | 4.38 | 4.15 | 4.19 | 4.19 | -0.1 (-2.33%) | 5,289,003 |
19 Jan 2024 | HKD | 4.42 | 4.43 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 1,952,500 |
18 Jan 2024 | HKD | 4.32 | 4.43 | 4.28 | 4.36 | 4.36 | +0.04 (+0.93%) | 2,034,882 |
17 Jan 2024 | HKD | 4.33 | 4.45 | 4.3 | 4.32 | 4.32 | -0.07 (-1.59%) | 2,863,870 |
16 Jan 2024 | HKD | 4.44 | 4.49 | 4.34 | 4.39 | 4.39 | +0.1 (+2.33%) | 1,764,000 |
15 Jan 2024 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,733,357 |
12 Jan 2024 | HKD | 4.32 | 4.34 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 415,300 |
11 Jan 2024 | HKD | 4.27 | 4.37 | 4.27 | 4.33 | 4.33 | +0.01 (+0.23%) | 834,300 |
10 Jan 2024 | HKD | 4.32 | 4.32 | 4.27 | 4.32 | 4.32 | -0.01 (-0.23%) | 588,000 |
9 Jan 2024 | HKD | 4.34 | 4.39 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 804,000 |
8 Jan 2024 | HKD | 4.39 | 4.41 | 4.27 | 4.31 | 4.31 | -0.05 (-1.15%) | 1,033,222 |
5 Jan 2024 | HKD | 4.55 | 4.55 | 4.31 | 4.36 | 4.36 | -0.13 (-2.90%) | 3,460,000 |
4 Jan 2024 | HKD | 4.58 | 4.62 | 4.45 | 4.49 | 4.49 | -0.09 (-1.97%) | 1,624,536 |
3 Jan 2024 | HKD | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | +0.1 (+2.23%) | 4,947,248 |