Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | HKD | 1.93 | 2 | 1.88 | 1.96 | 1.96 | +0.03 (+1.55%) | 20,030,508 |
5 Feb 2024 | HKD | 1.98 | 2 | 1.92 | 1.93 | 1.93 | -0.09 (-4.46%) | 26,882,000 |
2 Feb 2024 | HKD | 2.1 | 2.12 | 1.98 | 2.02 | 2.02 | +0.06 (+3.06%) | 56,687,027 |
1 Feb 2024 | HKD | 1.89 | 2 | 1.85 | 1.96 | 1.96 | +0.08 (+4.26%) | 42,712,380 |
31 Jan 2024 | HKD | 1.88 | 1.95 | 1.86 | 1.88 | 1.88 | +0.04 (+2.17%) | 74,847,280 |
30 Jan 2024 | HKD | 1.88 | 1.94 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 35,107,600 |
29 Jan 2024 | HKD | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 15,205,000 |
26 Jan 2024 | HKD | 1.92 | 1.92 | 1.83 | 1.9 | 1.9 | -0.06 (-3.06%) | 31,401,500 |
25 Jan 2024 | HKD | 1.92 | 1.96 | 1.89 | 1.96 | 1.96 | +0.04 (+2.08%) | 27,960,000 |
24 Jan 2024 | HKD | 1.91 | 1.94 | 1.87 | 1.92 | 1.92 | +0.06 (+3.23%) | 34,655,000 |
23 Jan 2024 | HKD | 1.85 | 1.89 | 1.79 | 1.86 | 1.86 | +0.03 (+1.64%) | 34,150,000 |
22 Jan 2024 | HKD | 1.94 | 1.94 | 1.8 | 1.83 | 1.83 | -0.11 (-5.67%) | 53,022,000 |
19 Jan 2024 | HKD | 1.99 | 1.99 | 1.87 | 1.94 | 1.94 | -0.05 (-2.51%) | 20,446,000 |
18 Jan 2024 | HKD | 1.98 | 1.99 | 1.89 | 1.99 | 1.99 | -0.01 (-0.50%) | 32,294,300 |
17 Jan 2024 | HKD | 2.05 | 2.05 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 43,573,200 |
16 Jan 2024 | HKD | 1.99 | 2.11 | 1.97 | 2.02 | 2.02 | +0.12 (+6.32%) | 51,211,063 |
15 Jan 2024 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 78,934,000 |
12 Jan 2024 | HKD | 1.87 | 1.92 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 46,856,733 |
11 Jan 2024 | HKD | 1.74 | 1.88 | 1.72 | 1.86 | 1.86 | +0.13 (+7.51%) | 57,915,800 |
10 Jan 2024 | HKD | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | +0.07 (+4.22%) | 31,025,000 |
9 Jan 2024 | HKD | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 9,932,000 |
8 Jan 2024 | HKD | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -0.05 (-3.01%) | 11,312,000 |
5 Jan 2024 | HKD | 1.63 | 1.71 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 25,720,000 |
4 Jan 2024 | HKD | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -0.05 (-2.99%) | 30,837,600 |
3 Jan 2024 | HKD | 1.7 | 1.73 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 23,098,480 |
2 Jan 2024 | HKD | 1.72 | 1.78 | 1.68 | 1.73 | 1.73 | +0.01 (+0.58%) | 30,724,198 |
29 Dec 2023 | HKD | 1.69 | 1.75 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 14,764,000 |
28 Dec 2023 | HKD | 1.7 | 1.73 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 9,648,881 |
27 Dec 2023 | HKD | 1.78 | 1.79 | 1.64 | 1.71 | 1.71 | -0.07 (-3.93%) | 35,050,000 |
22 Dec 2023 | HKD | 1.73 | 1.79 | 1.71 | 1.78 | 1.78 | +0.06 (+3.49%) | 25,033,744 |