Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | HKD | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,460,000 |
31 Jan 2024 | HKD | 1.5 | 1.5 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,324,000 |
30 Jan 2024 | HKD | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,295,686 |
29 Jan 2024 | HKD | 1.53 | 1.55 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 2,754,643 |
26 Jan 2024 | HKD | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 2,676,000 |
25 Jan 2024 | HKD | 1.39 | 1.52 | 1.39 | 1.49 | 1.49 | +0.11 (+7.97%) | 5,306,015 |
24 Jan 2024 | HKD | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | +0.05 (+3.76%) | 2,496,575 |
23 Jan 2024 | HKD | 1.3 | 1.34 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 1,321,001 |
22 Jan 2024 | HKD | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 2,827,000 |
19 Jan 2024 | HKD | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 2,277,000 |
18 Jan 2024 | HKD | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,935,001 |
17 Jan 2024 | HKD | 1.39 | 1.39 | 1.3 | 1.32 | 1.32 | -0.07 (-5.04%) | 5,341,000 |
16 Jan 2024 | HKD | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 3,045,000 |
15 Jan 2024 | HKD | 1.49 | 1.5 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,698,000 |
12 Jan 2024 | HKD | 1.52 | 1.53 | 1.43 | 1.48 | 1.48 | -0.04 (-2.63%) | 3,617,000 |
11 Jan 2024 | HKD | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,203,978 |
10 Jan 2024 | HKD | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,271,000 |
9 Jan 2024 | HKD | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 1,074,000 |
8 Jan 2024 | HKD | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,865,000 |
5 Jan 2024 | HKD | 1.54 | 1.6 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,346,172 |
4 Jan 2024 | HKD | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 3,411,000 |
3 Jan 2024 | HKD | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,309,000 |
2 Jan 2024 | HKD | 1.61 | 1.61 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 2,521,000 |
29 Dec 2023 | HKD | 1.57 | 1.6 | 1.51 | 1.59 | 1.59 | +0.03 (+1.92%) | 5,623,000 |
28 Dec 2023 | HKD | 1.5 | 1.57 | 1.5 | 1.56 | 1.56 | +0.08 (+5.41%) | 3,745,367 |
27 Dec 2023 | HKD | 1.51 | 1.51 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 5,006,002 |
22 Dec 2023 | HKD | 1.53 | 1.53 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,421,000 |
21 Dec 2023 | HKD | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,724,000 |
20 Dec 2023 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,284,148 |
19 Dec 2023 | HKD | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,617,000 |