Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | HKD | 3.67 | 3.72 | 3.55 | 3.58 | 3.58 | -0.09 (-2.45%) | 27,781,200 |
2 Feb 2024 | HKD | 3.6 | 3.71 | 3.52 | 3.67 | 3.67 | +0.07 (+1.94%) | 14,399,000 |
1 Feb 2024 | HKD | 3.76 | 3.82 | 3.56 | 3.6 | 3.6 | -0.15 (-4%) | 24,596,000 |
31 Jan 2024 | HKD | 3.6 | 3.85 | 3.56 | 3.75 | 3.75 | +0.07 (+1.90%) | 33,746,000 |
30 Jan 2024 | HKD | 3.79 | 3.81 | 3.65 | 3.68 | 3.68 | -0.1 (-2.65%) | 8,068,000 |
29 Jan 2024 | HKD | 3.76 | 3.85 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 28,758,118 |
26 Jan 2024 | HKD | 3.67 | 3.77 | 3.6 | 3.74 | 3.74 | +0.07 (+1.91%) | 15,216,675 |
25 Jan 2024 | HKD | 3.6 | 3.67 | 3.56 | 3.67 | 3.67 | +0.07 (+1.94%) | 12,742,000 |
24 Jan 2024 | HKD | 3.47 | 3.61 | 3.41 | 3.6 | 3.6 | +0.2 (+5.88%) | 14,081,753 |
23 Jan 2024 | HKD | 3.36 | 3.45 | 3.32 | 3.4 | 3.4 | +0.02 (+0.59%) | 9,588,000 |
22 Jan 2024 | HKD | 3.4 | 3.42 | 3.31 | 3.38 | 3.38 | +0.02 (+0.60%) | 15,412,000 |
19 Jan 2024 | HKD | 3.56 | 3.57 | 3.26 | 3.36 | 3.36 | -0.19 (-5.35%) | 33,132,943 |
18 Jan 2024 | HKD | 3.6 | 3.6 | 3.39 | 3.55 | 3.55 | -0.03 (-0.84%) | 26,083,494 |
17 Jan 2024 | HKD | 3.7 | 3.71 | 3.55 | 3.58 | 3.58 | -0.15 (-4.02%) | 18,280,082 |
16 Jan 2024 | HKD | 3.77 | 3.77 | 3.69 | 3.73 | 3.73 | -0.05 (-1.32%) | 13,032,000 |
15 Jan 2024 | HKD | 3.62 | 3.8 | 3.62 | 3.78 | 3.78 | +0.11 (+3.00%) | 26,530,828 |
12 Jan 2024 | HKD | 3.56 | 3.69 | 3.55 | 3.67 | 3.67 | +0.1 (+2.80%) | 9,376,000 |
11 Jan 2024 | HKD | 3.72 | 3.72 | 3.54 | 3.57 | 3.57 | -0.19 (-5.05%) | 34,639,285 |
10 Jan 2024 | HKD | 3.66 | 3.76 | 3.61 | 3.76 | 3.76 | +0.06 (+1.62%) | 34,026,800 |
9 Jan 2024 | HKD | 3.64 | 3.71 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 13,585,428 |
8 Jan 2024 | HKD | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | -0.01 (-0.27%) | 9,076,600 |
5 Jan 2024 | HKD | 3.66 | 3.74 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 21,318,000 |
4 Jan 2024 | HKD | 3.63 | 3.67 | 3.59 | 3.66 | 3.66 | +0.04 (+1.10%) | 9,518,000 |
3 Jan 2024 | HKD | 3.53 | 3.65 | 3.51 | 3.62 | 3.62 | +0.08 (+2.26%) | 18,082,000 |
2 Jan 2024 | HKD | 3.5 | 3.57 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 21,126,540 |
29 Dec 2023 | HKD | 3.45 | 3.49 | 3.43 | 3.47 | 3.47 | -0.01 (-0.29%) | 5,102,000 |
28 Dec 2023 | HKD | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 7,566,000 |
27 Dec 2023 | HKD | 3.44 | 3.52 | 3.44 | 3.51 | 3.51 | +0.05 (+1.45%) | 8,170,000 |
22 Dec 2023 | HKD | 3.42 | 3.5 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 9,504,000 |
21 Dec 2023 | HKD | 3.39 | 3.48 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 11,406,000 |