Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | HKD | 3.12 | 3.12 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 920,190 |
25 Jan 2024 | HKD | 2.98 | 3.11 | 2.98 | 3.08 | 3.08 | +0.11 (+3.70%) | 2,790,000 |
24 Jan 2024 | HKD | 2.95 | 2.99 | 2.87 | 2.97 | 2.97 | +0.04 (+1.37%) | 2,190,000 |
23 Jan 2024 | HKD | 2.95 | 3 | 2.93 | 2.93 | 2.93 | -0.06 (-2.01%) | 3,080,000 |
22 Jan 2024 | HKD | 3.11 | 3.11 | 2.9 | 2.99 | 2.99 | -0.12 (-3.86%) | 2,670,000 |
19 Jan 2024 | HKD | 3.04 | 3.14 | 3 | 3.11 | 3.11 | +0.07 (+2.30%) | 2,160,000 |
18 Jan 2024 | HKD | 3 | 3.08 | 2.97 | 3.04 | 3.04 | +0.01 (+0.33%) | 1,810,000 |
17 Jan 2024 | HKD | 3.12 | 3.12 | 3 | 3.03 | 3.03 | -0.09 (-2.88%) | 2,710,000 |
16 Jan 2024 | HKD | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 1,020,000 |
15 Jan 2024 | HKD | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 213,000 |
12 Jan 2024 | HKD | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 386,000 |
11 Jan 2024 | HKD | 3.17 | 3.18 | 3.14 | 3.18 | 3.18 | +0.01 (+0.32%) | 616,000 |
10 Jan 2024 | HKD | 3.18 | 3.18 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 956,000 |
9 Jan 2024 | HKD | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 619,000 |
8 Jan 2024 | HKD | 3.32 | 3.32 | 3.17 | 3.21 | 3.21 | -0.07 (-2.13%) | 1,120,000 |
5 Jan 2024 | HKD | 3.25 | 3.32 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 2,770,000 |
4 Jan 2024 | HKD | 3.16 | 3.27 | 3.16 | 3.25 | 3.25 | +0.04 (+1.25%) | 2,150,000 |
3 Jan 2024 | HKD | 3.23 | 3.23 | 3.18 | 3.21 | 3.21 | -0.01 (-0.31%) | 931,570 |
2 Jan 2024 | HKD | 3.2 | 3.26 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 838,000 |
29 Dec 2023 | HKD | 3.2 | 3.26 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 2,360,000 |
28 Dec 2023 | HKD | 3.1 | 3.2 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 4,630,000 |
27 Dec 2023 | HKD | 3.12 | 3.16 | 3.05 | 3.12 | 3.12 | +0.02 (+0.65%) | 2,070,000 |
22 Dec 2023 | HKD | 3.17 | 3.18 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 1,320,000 |
21 Dec 2023 | HKD | 3.13 | 3.14 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,580,000 |
20 Dec 2023 | HKD | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 1,210,000 |
19 Dec 2023 | HKD | 3.21 | 3.21 | 3.09 | 3.12 | 3.12 | -0.09 (-2.80%) | 2,340,000 |
18 Dec 2023 | HKD | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,020,000 |
15 Dec 2023 | HKD | 3.21 | 3.29 | 3.21 | 3.25 | 3.25 | +0.06 (+1.88%) | 1,480,000 |
14 Dec 2023 | HKD | 3.15 | 3.2 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 1,170,000 |
13 Dec 2023 | HKD | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -0.06 (-1.87%) | 1,090,000 |