Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 4.12 | 4.18 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 515,000 |
15 Feb 2024 | HKD | 4.09 | 4.15 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 593,000 |
14 Feb 2024 | HKD | 4.11 | 4.13 | 3.98 | 4.09 | 4.09 | 0.0 (0.0%) | 380,000 |
9 Feb 2024 | HKD | 4.1 | 4.1 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 301,000 |
8 Feb 2024 | HKD | 4.12 | 4.15 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 329,000 |
7 Feb 2024 | HKD | 4.13 | 4.13 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 891,975 |
6 Feb 2024 | HKD | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | +0.17 (+4.36%) | 866,025 |
5 Feb 2024 | HKD | 3.78 | 4.05 | 3.78 | 3.9 | 3.9 | +0.01 (+0.26%) | 755,000 |
2 Feb 2024 | HKD | 4 | 4.05 | 3.89 | 3.89 | 3.89 | -0.11 (-2.75%) | 877,000 |
1 Feb 2024 | HKD | 4.18 | 4.18 | 4 | 4 | 4 | -0.18 (-4.31%) | 1,135,000 |
31 Jan 2024 | HKD | 4.15 | 4.2 | 4.05 | 4.18 | 4.18 | +0.05 (+1.21%) | 1,862,000 |
30 Jan 2024 | HKD | 4.19 | 4.19 | 4.07 | 4.13 | 4.13 | -0.06 (-1.43%) | 798,000 |
29 Jan 2024 | HKD | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | +0.13 (+3.20%) | 595,000 |
26 Jan 2024 | HKD | 4.05 | 4.11 | 3.98 | 4.06 | 4.06 | +0.01 (+0.25%) | 715,259 |
25 Jan 2024 | HKD | 4 | 4.07 | 3.97 | 4.05 | 4.05 | +0.04 (+1.00%) | 553,000 |
24 Jan 2024 | HKD | 4.07 | 4.08 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,202,000 |
23 Jan 2024 | HKD | 4.08 | 4.09 | 3.88 | 4 | 4 | +0.12 (+3.09%) | 1,141,000 |
22 Jan 2024 | HKD | 4.15 | 4.17 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 837,000 |
19 Jan 2024 | HKD | 4.15 | 4.15 | 3.97 | 3.98 | 3.98 | -0.09 (-2.21%) | 678,000 |
18 Jan 2024 | HKD | 4.05 | 4.18 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 843,000 |
17 Jan 2024 | HKD | 4.18 | 4.19 | 3.94 | 4.03 | 4.03 | -0.16 (-3.82%) | 942,000 |
16 Jan 2024 | HKD | 4.2 | 4.22 | 4.17 | 4.19 | 4.19 | -0.09 (-2.10%) | 345,000 |
15 Jan 2024 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 58,052 |
12 Jan 2024 | HKD | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | +0.05 (+1.18%) | 797,000 |
11 Jan 2024 | HKD | 4.23 | 4.26 | 4.22 | 4.23 | 4.23 | +0.02 (+0.48%) | 775,574 |
10 Jan 2024 | HKD | 4.23 | 4.26 | 4.21 | 4.21 | 4.21 | -0.03 (-0.71%) | 915,000 |
9 Jan 2024 | HKD | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | +0.03 (+0.71%) | 1,203,000 |
8 Jan 2024 | HKD | 4.25 | 4.29 | 4.21 | 4.21 | 4.21 | -0.02 (-0.47%) | 1,079,813 |
5 Jan 2024 | HKD | 4.22 | 4.23 | 4.19 | 4.23 | 4.23 | +0.02 (+0.48%) | 1,555,000 |
4 Jan 2024 | HKD | 4.22 | 4.24 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,214,000 |