Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 334,018 |
7 Feb 2024 | HKD | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 155,000 |
6 Feb 2024 | HKD | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 233,000 |
5 Feb 2024 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 284,000 |
2 Feb 2024 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 35,000 |
1 Feb 2024 | HKD | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 160,500 |
31 Jan 2024 | HKD | 0.77 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 74,000 |
30 Jan 2024 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 227,084 |
29 Jan 2024 | HKD | 0.82 | 0.89 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 303,000 |
26 Jan 2024 | HKD | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 285,000 |
25 Jan 2024 | HKD | 0.8 | 0.87 | 0.79 | 0.85 | 0.85 | +0.05 (+6.25%) | 1,033,396 |
24 Jan 2024 | HKD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,005,000 |
23 Jan 2024 | HKD | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 189,000 |
22 Jan 2024 | HKD | 0.78 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 611,666 |
19 Jan 2024 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 368,000 |
18 Jan 2024 | HKD | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 357,000 |
17 Jan 2024 | HKD | 0.91 | 0.91 | 0.82 | 0.84 | 0.84 | -0.07 (-7.69%) | 1,249,000 |
16 Jan 2024 | HKD | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 214,000 |
15 Jan 2024 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 225,000 |
12 Jan 2024 | HKD | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 142,000 |
11 Jan 2024 | HKD | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 390,318 |
10 Jan 2024 | HKD | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | -0.06 (-6%) | 486,000 |
9 Jan 2024 | HKD | 1.02 | 1.07 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 134,000 |
8 Jan 2024 | HKD | 1.04 | 1.11 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 314,000 |
5 Jan 2024 | HKD | 1.05 | 1.12 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 290,000 |
4 Jan 2024 | HKD | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 154,000 |
3 Jan 2024 | HKD | 1.08 | 1.1 | 1.04 | 1.1 | 1.1 | -0.01 (-0.90%) | 328,000 |
2 Jan 2024 | HKD | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -0.19 (-14.62%) | 2,018,000 |
29 Dec 2023 | HKD | 1.08 | 1.3 | 1.04 | 1.3 | 1.3 | +0.2 (+18.18%) | 16,870,000 |
28 Dec 2023 | HKD | 1 | 1.1 | 0.95 | 1.1 | 1.1 | +0.1 (+10%) | 7,316,000 |