Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 4.62 | 4.75 | 4.56 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,675,437 |
14 Feb 2024 | HKD | 4.58 | 4.73 | 4.48 | 4.7 | 4.7 | -0.07 (-1.47%) | 12,856,905 |
9 Feb 2024 | HKD | 4.91 | 4.91 | 4.72 | 4.77 | 4.77 | -0.2 (-4.02%) | 5,765,723 |
8 Feb 2024 | HKD | 4.85 | 5.03 | 4.85 | 4.97 | 4.97 | 0.0 (0.0%) | 6,772,248 |
7 Feb 2024 | HKD | 5 | 5.13 | 4.87 | 4.97 | 4.97 | -0.07 (-1.39%) | 6,566,564 |
6 Feb 2024 | HKD | 4.89 | 5.1 | 4.88 | 5.04 | 5.04 | +0.17 (+3.49%) | 10,763,275 |
5 Feb 2024 | HKD | 5.5 | 5.5 | 4.74 | 4.87 | 4.87 | -0.23 (-4.51%) | 14,779,090 |
2 Feb 2024 | HKD | 5.31 | 5.42 | 5.02 | 5.1 | 5.1 | -0.23 (-4.32%) | 15,526,263 |
1 Feb 2024 | HKD | 5.03 | 5.51 | 5.03 | 5.33 | 5.33 | +0.32 (+6.39%) | 18,263,505 |
31 Jan 2024 | HKD | 5.35 | 5.42 | 5 | 5.01 | 5.01 | -0.41 (-7.56%) | 24,240,616 |
30 Jan 2024 | HKD | 5.97 | 5.97 | 5.38 | 5.42 | 5.42 | -0.2 (-3.56%) | 7,375,177 |
29 Jan 2024 | HKD | 5.68 | 5.75 | 5.56 | 5.62 | 5.62 | +0.07 (+1.26%) | 5,529,105 |
26 Jan 2024 | HKD | 5.7 | 5.7 | 5.41 | 5.55 | 5.55 | -0.11 (-1.94%) | 8,935,635 |
25 Jan 2024 | HKD | 5.5 | 5.68 | 5.5 | 5.66 | 5.66 | +0.01 (+0.18%) | 10,467,023 |
24 Jan 2024 | HKD | 5.71 | 5.74 | 5.52 | 5.65 | 5.65 | -0.06 (-1.05%) | 9,966,254 |
23 Jan 2024 | HKD | 5.38 | 5.77 | 5.34 | 5.71 | 5.71 | +0.26 (+4.77%) | 9,888,008 |
22 Jan 2024 | HKD | 5.65 | 5.67 | 5.34 | 5.45 | 5.45 | -0.2 (-3.54%) | 10,187,494 |
19 Jan 2024 | HKD | 5.7 | 5.91 | 5.61 | 5.65 | 5.65 | -0.21 (-3.58%) | 6,134,656 |
18 Jan 2024 | HKD | 6.52 | 6.52 | 5.69 | 5.86 | 5.86 | -0.05 (-0.85%) | 8,272,780 |
17 Jan 2024 | HKD | 6.14 | 6.18 | 5.84 | 5.91 | 5.91 | -0.22 (-3.59%) | 9,678,281 |
16 Jan 2024 | HKD | 6.28 | 6.28 | 6.06 | 6.13 | 6.13 | -0.07 (-1.13%) | 7,768,722 |
15 Jan 2024 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 5,838,535 |
12 Jan 2024 | HKD | 6.2 | 6.29 | 6.15 | 6.2 | 6.2 | -0.04 (-0.64%) | 2,319,348 |
11 Jan 2024 | HKD | 6.28 | 6.38 | 6.17 | 6.24 | 6.24 | -0.09 (-1.42%) | 6,410,222 |
10 Jan 2024 | HKD | 6.66 | 6.66 | 6.28 | 6.33 | 6.33 | -0.33 (-4.95%) | 3,042,838 |
9 Jan 2024 | HKD | 6.3 | 6.72 | 6.3 | 6.66 | 6.66 | +0.39 (+6.22%) | 7,663,292 |
8 Jan 2024 | HKD | 7.34 | 7.35 | 5.96 | 6.27 | 6.27 | -0.88 (-12.31%) | 19,673,431 |
5 Jan 2024 | HKD | 7.26 | 7.26 | 7 | 7.15 | 7.15 | -0.07 (-0.97%) | 8,400,920 |
4 Jan 2024 | HKD | 7.13 | 7.26 | 7.05 | 7.22 | 7.22 | +0.13 (+1.83%) | 5,732,850 |
3 Jan 2024 | HKD | 7.18 | 7.45 | 6.99 | 7.09 | 7.09 | -0.3 (-4.06%) | 11,723,820 |