Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | HKD | 2.07 | 2.15 | 2.01 | 2.04 | 2.04 | -0.04 (-1.92%) | 6,872,000 |
4 Mar 2024 | HKD | 2.1 | 2.11 | 2.04 | 2.08 | 2.08 | -0.02 (-0.95%) | 4,046,000 |
1 Mar 2024 | HKD | 2.09 | 2.13 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,684,000 |
29 Feb 2024 | HKD | 2.07 | 2.14 | 2.06 | 2.09 | 2.09 | +0.05 (+2.45%) | 6,840,000 |
28 Feb 2024 | HKD | 2.18 | 2.21 | 2.04 | 2.04 | 2.04 | -0.11 (-5.12%) | 17,301,000 |
27 Feb 2024 | HKD | 2.11 | 2.24 | 2.09 | 2.15 | 2.15 | +0.08 (+3.86%) | 20,182,000 |
26 Feb 2024 | HKD | 2.08 | 2.18 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 7,590,000 |
23 Feb 2024 | HKD | 2.06 | 2.16 | 2.03 | 2.08 | 2.08 | +0.01 (+0.48%) | 13,636,000 |
22 Feb 2024 | HKD | 2.02 | 2.14 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 16,376,000 |
21 Feb 2024 | HKD | 1.99 | 2.1 | 1.96 | 2.02 | 2.02 | +0.03 (+1.51%) | 14,746,000 |
20 Feb 2024 | HKD | 1.96 | 2.04 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 9,559,514 |
19 Feb 2024 | HKD | 2 | 2.03 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 6,888,000 |
16 Feb 2024 | HKD | 1.92 | 2.01 | 1.91 | 2 | 2 | +0.1 (+5.26%) | 1,860,000 |
15 Feb 2024 | HKD | 1.89 | 1.91 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 682,000 |
14 Feb 2024 | HKD | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -0.02 (-1.06%) | 546,000 |
9 Feb 2024 | HKD | 1.94 | 1.94 | 1.86 | 1.88 | 1.88 | -0.06 (-3.09%) | 820,000 |
8 Feb 2024 | HKD | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 6,098,000 |
7 Feb 2024 | HKD | 1.93 | 2.03 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 12,298,000 |
6 Feb 2024 | HKD | 1.82 | 1.92 | 1.79 | 1.91 | 1.91 | +0.08 (+4.37%) | 8,150,000 |
5 Feb 2024 | HKD | 1.86 | 1.88 | 1.8 | 1.83 | 1.83 | -0.06 (-3.17%) | 5,736,000 |
2 Feb 2024 | HKD | 1.94 | 2.03 | 1.83 | 1.89 | 1.89 | -0.03 (-1.56%) | 15,390,000 |
1 Feb 2024 | HKD | 2.05 | 2.05 | 1.9 | 1.92 | 1.92 | -0.13 (-6.34%) | 12,276,000 |
31 Jan 2024 | HKD | 2.14 | 2.2 | 1.97 | 2.05 | 2.05 | -0.06 (-2.84%) | 41,390,000 |
30 Jan 2024 | HKD | 1.97 | 2.28 | 1.97 | 2.11 | 2.11 | +0.29 (+15.93%) | 61,874,000 |
29 Jan 2024 | HKD | 1.94 | 1.94 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 3,440,000 |
26 Jan 2024 | HKD | 1.92 | 1.96 | 1.87 | 1.87 | 1.87 | -0.06 (-3.11%) | 3,972,000 |
25 Jan 2024 | HKD | 1.88 | 1.96 | 1.81 | 1.93 | 1.93 | +0.07 (+3.76%) | 6,582,000 |
24 Jan 2024 | HKD | 1.84 | 1.89 | 1.77 | 1.86 | 1.86 | +0.05 (+2.76%) | 4,130,000 |
23 Jan 2024 | HKD | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | +0.04 (+2.26%) | 3,026,000 |
22 Jan 2024 | HKD | 1.93 | 1.93 | 1.76 | 1.77 | 1.77 | -0.15 (-7.81%) | 3,438,000 |