Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.09 (-2.78%) | 46,000 |
6 Feb 2024 | HKD | 3.11 | 3.24 | 3.06 | 3.24 | 3.24 | +0.13 (+4.18%) | 448,000 |
5 Feb 2024 | HKD | 3.2 | 3.2 | 3.1 | 3.11 | 3.11 | -0.15 (-4.60%) | 204,000 |
2 Feb 2024 | HKD | 3.2 | 3.3 | 3.16 | 3.26 | 3.26 | +0.04 (+1.24%) | 136,000 |
1 Feb 2024 | HKD | 3.37 | 3.37 | 3.14 | 3.22 | 3.22 | -0.02 (-0.62%) | 72,000 |
31 Jan 2024 | HKD | 3.14 | 3.24 | 3.08 | 3.24 | 3.24 | +0.11 (+3.51%) | 106,000 |
30 Jan 2024 | HKD | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 258,000 |
29 Jan 2024 | HKD | 3.17 | 3.2 | 3.17 | 3.17 | 3.17 | +0.01 (+0.32%) | 188,000 |
26 Jan 2024 | HKD | 3.15 | 3.2 | 3.01 | 3.16 | 3.16 | -0.07 (-2.17%) | 206,000 |
25 Jan 2024 | HKD | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.05 (-1.52%) | 116,000 |
24 Jan 2024 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 0 |
23 Jan 2024 | HKD | 3.19 | 3.28 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 138,000 |
22 Jan 2024 | HKD | 3.22 | 3.22 | 3.1 | 3.19 | 3.19 | -0.04 (-1.24%) | 36,000 |
19 Jan 2024 | HKD | 3.3 | 3.33 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 360,000 |
18 Jan 2024 | HKD | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 78,000 |
17 Jan 2024 | HKD | 3.33 | 3.33 | 3.21 | 3.26 | 3.26 | -0.04 (-1.21%) | 380,000 |
16 Jan 2024 | HKD | 3.42 | 3.42 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 184,000 |
15 Jan 2024 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 140,000 |
12 Jan 2024 | HKD | 3.57 | 3.57 | 3.29 | 3.5 | 3.5 | -0.07 (-1.96%) | 452,000 |
11 Jan 2024 | HKD | 3.28 | 3.57 | 3.25 | 3.57 | 3.57 | +0.32 (+9.85%) | 790,000 |
10 Jan 2024 | HKD | 3.48 | 3.48 | 3.25 | 3.25 | 3.25 | -0.18 (-5.25%) | 130,000 |
9 Jan 2024 | HKD | 3.28 | 3.52 | 3.21 | 3.43 | 3.43 | +0.29 (+9.24%) | 444,000 |
8 Jan 2024 | HKD | 3.27 | 3.3 | 3.06 | 3.14 | 3.14 | -0.26 (-7.65%) | 680,000 |
5 Jan 2024 | HKD | 3.32 | 3.4 | 3.31 | 3.4 | 3.4 | 0.0 (0.0%) | 152,000 |
4 Jan 2024 | HKD | 3.4 | 3.4 | 3.22 | 3.4 | 3.4 | +0.05 (+1.49%) | 416,000 |
3 Jan 2024 | HKD | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 394,000 |
2 Jan 2024 | HKD | 3.53 | 3.55 | 3.42 | 3.5 | 3.5 | -0.06 (-1.69%) | 494,000 |
29 Dec 2023 | HKD | 3.53 | 3.68 | 3.47 | 3.56 | 3.56 | -0.04 (-1.11%) | 616,000 |
28 Dec 2023 | HKD | 3.68 | 3.77 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 62,000 |
27 Dec 2023 | HKD | 3.5 | 3.76 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 652,000 |