Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | HKD | 9.16 | 9.16 | 8.71 | 8.76 | 8.76 | -0.4 (-4.37%) | 1,919,000 |
22 Mar 2024 | HKD | 9.27 | 9.27 | 9.15 | 9.16 | 9.16 | -0.07 (-0.76%) | 501,000 |
21 Mar 2024 | HKD | 9.3 | 9.39 | 9.23 | 9.23 | 9.23 | 0.0 (0.0%) | 232,000 |
20 Mar 2024 | HKD | 9.18 | 9.34 | 9.17 | 9.23 | 9.23 | +0.05 (+0.54%) | 234,000 |
19 Mar 2024 | HKD | 9.3 | 9.35 | 9.18 | 9.18 | 9.18 | -0.19 (-2.03%) | 350,154 |
18 Mar 2024 | HKD | 9.5 | 9.5 | 9.25 | 9.37 | 9.37 | -0.16 (-1.68%) | 448,000 |
15 Mar 2024 | HKD | 9.6 | 9.6 | 9.5 | 9.53 | 9.53 | -0.15 (-1.55%) | 369,000 |
14 Mar 2024 | HKD | 9.65 | 9.7 | 9.6 | 9.68 | 9.68 | -0.02 (-0.21%) | 997,240 |
13 Mar 2024 | HKD | 9.8 | 9.8 | 9.65 | 9.7 | 9.7 | -0.1 (-1.02%) | 448,000 |
12 Mar 2024 | HKD | 9.62 | 9.86 | 9.51 | 9.8 | 9.8 | -0.04 (-0.41%) | 1,116,669 |
11 Mar 2024 | HKD | 9.8 | 9.84 | 9.32 | 9.84 | 9.84 | -0.48 (-4.65%) | 2,526,000 |
8 Mar 2024 | HKD | 10.06 | 10.42 | 10.06 | 10.32 | 10.32 | +0.24 (+2.38%) | 524,000 |
7 Mar 2024 | HKD | 9.96 | 10.12 | 9.96 | 10.08 | 10.08 | +0.19 (+1.92%) | 184,056 |
6 Mar 2024 | HKD | 9.63 | 9.9 | 9.56 | 9.89 | 9.89 | +0.32 (+3.34%) | 226,000 |
5 Mar 2024 | HKD | 9.9 | 9.94 | 9.57 | 9.57 | 9.57 | -0.33 (-3.33%) | 224,000 |
4 Mar 2024 | HKD | 9.87 | 10 | 9.79 | 9.9 | 9.9 | +0.03 (+0.30%) | 172,000 |
1 Mar 2024 | HKD | 9.76 | 9.89 | 9.74 | 9.87 | 9.87 | +0.22 (+2.28%) | 139,000 |
29 Feb 2024 | HKD | 9.74 | 10.02 | 9.65 | 9.65 | 9.65 | -0.09 (-0.92%) | 377,000 |
28 Feb 2024 | HKD | 9.71 | 9.76 | 9.69 | 9.74 | 9.74 | +0.03 (+0.31%) | 185,000 |
27 Feb 2024 | HKD | 9.43 | 9.81 | 9.36 | 9.71 | 9.71 | +0.33 (+3.52%) | 409,000 |
26 Feb 2024 | HKD | 9.12 | 9.4 | 9.08 | 9.38 | 9.38 | +0.33 (+3.65%) | 313,000 |
23 Feb 2024 | HKD | 9.04 | 9.08 | 8.96 | 9.05 | 9.05 | +0.04 (+0.44%) | 503,000 |
22 Feb 2024 | HKD | 8.95 | 9.05 | 8.8 | 9.01 | 9.01 | +0.11 (+1.24%) | 421,000 |
21 Feb 2024 | HKD | 8.9 | 9.02 | 8.86 | 8.9 | 8.9 | +0.04 (+0.45%) | 726,000 |
20 Feb 2024 | HKD | 8.89 | 8.9 | 8.84 | 8.86 | 8.86 | -0.08 (-0.89%) | 139,000 |
19 Feb 2024 | HKD | 8.95 | 8.95 | 8.87 | 8.94 | 8.94 | -0.01 (-0.11%) | 114,000 |
16 Feb 2024 | HKD | 8.93 | 9.03 | 8.9 | 8.95 | 8.95 | +0.16 (+1.82%) | 295,500 |
15 Feb 2024 | HKD | 8.8 | 8.9 | 8.79 | 8.79 | 8.79 | -0.06 (-0.68%) | 52,000 |
14 Feb 2024 | HKD | 8.87 | 8.87 | 8.71 | 8.85 | 8.85 | -0.05 (-0.56%) | 39,500 |
9 Feb 2024 | HKD | 8.62 | 8.9 | 8.61 | 8.9 | 8.9 | +0.22 (+2.53%) | 50,000 |