Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 4.65 | 4.65 | 4.5 | 4.58 | 4.58 | +0.05 (+1.10%) | 812,000 |
16 Feb 2024 | HKD | 4.06 | 4.55 | 4.06 | 4.53 | 4.53 | +0.23 (+5.35%) | 112,000 |
15 Feb 2024 | HKD | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | +0.14 (+3.37%) | 40,000 |
14 Feb 2024 | HKD | 4.5 | 4.5 | 4.12 | 4.16 | 4.16 | -0.27 (-6.09%) | 168,000 |
9 Feb 2024 | HKD | 4.43 | 4.43 | 4.16 | 4.43 | 4.43 | -0.03 (-0.67%) | 22,000 |
8 Feb 2024 | HKD | 4.34 | 4.48 | 4.27 | 4.46 | 4.46 | +0.23 (+5.44%) | 530,000 |
7 Feb 2024 | HKD | 4.34 | 4.42 | 4.23 | 4.23 | 4.23 | -0.11 (-2.53%) | 334,000 |
6 Feb 2024 | HKD | 4.06 | 4.34 | 4.06 | 4.34 | 4.34 | +0.26 (+6.37%) | 426,000 |
5 Feb 2024 | HKD | 4.06 | 4.16 | 3.97 | 4.08 | 4.08 | -0.06 (-1.45%) | 532,000 |
2 Feb 2024 | HKD | 4.24 | 4.24 | 4 | 4.14 | 4.14 | +0.05 (+1.22%) | 768,000 |
1 Feb 2024 | HKD | 3.92 | 4.17 | 3.9 | 4.09 | 4.09 | +0.06 (+1.49%) | 404,000 |
31 Jan 2024 | HKD | 4.4 | 4.4 | 3.99 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,038,000 |
30 Jan 2024 | HKD | 4.15 | 4.18 | 4.03 | 4.12 | 4.12 | -0.12 (-2.83%) | 1,016,000 |
29 Jan 2024 | HKD | 4.35 | 4.35 | 4.17 | 4.24 | 4.24 | -0.09 (-2.08%) | 774,000 |
26 Jan 2024 | HKD | 4.42 | 4.6 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,534,000 |
25 Jan 2024 | HKD | 4.16 | 4.36 | 4.12 | 4.36 | 4.36 | +0.21 (+5.06%) | 1,474,000 |
24 Jan 2024 | HKD | 4.19 | 4.19 | 3.95 | 4.15 | 4.15 | +0.07 (+1.72%) | 1,080,000 |
23 Jan 2024 | HKD | 4.05 | 4.15 | 3.97 | 4.08 | 4.08 | +0.03 (+0.74%) | 1,068,000 |
22 Jan 2024 | HKD | 4.51 | 4.51 | 4.04 | 4.05 | 4.05 | -0.26 (-6.03%) | 876,000 |
19 Jan 2024 | HKD | 4.67 | 4.67 | 4.28 | 4.31 | 4.31 | -0.21 (-4.65%) | 916,000 |
18 Jan 2024 | HKD | 4.53 | 4.55 | 4.32 | 4.52 | 4.52 | +0.11 (+2.49%) | 1,258,000 |
17 Jan 2024 | HKD | 4.58 | 4.58 | 4.4 | 4.41 | 4.41 | -0.19 (-4.13%) | 1,918,000 |
16 Jan 2024 | HKD | 4.5 | 4.65 | 4.43 | 4.6 | 4.6 | +0.07 (+1.55%) | 1,194,000 |
15 Jan 2024 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.01 (+0.22%) | 804,000 |
12 Jan 2024 | HKD | 4.47 | 4.63 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 1,478,000 |
11 Jan 2024 | HKD | 4.47 | 4.53 | 4.38 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,674,000 |
10 Jan 2024 | HKD | 4.29 | 4.54 | 4.29 | 4.47 | 4.47 | +0.14 (+3.23%) | 2,110,000 |
9 Jan 2024 | HKD | 4.26 | 4.39 | 4.16 | 4.33 | 4.33 | +0.12 (+2.85%) | 1,454,000 |
8 Jan 2024 | HKD | 4.29 | 4.3 | 4.13 | 4.21 | 4.21 | -0.08 (-1.86%) | 1,376,000 |
5 Jan 2024 | HKD | 4.32 | 4.47 | 4.23 | 4.29 | 4.29 | -0.07 (-1.61%) | 2,386,000 |