Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 3.23 | 3.28 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 2,908,211 |
6 Feb 2024 | HKD | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,570,880 |
5 Feb 2024 | HKD | 3.2 | 3.27 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 936,307 |
2 Feb 2024 | HKD | 3.24 | 3.26 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,684,700 |
1 Feb 2024 | HKD | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 1,332,500 |
31 Jan 2024 | HKD | 3.26 | 3.28 | 3.18 | 3.25 | 3.25 | 0.0 (0.0%) | 1,429,911 |
30 Jan 2024 | HKD | 3.3 | 3.32 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 1,299,000 |
29 Jan 2024 | HKD | 3.21 | 3.36 | 3.21 | 3.33 | 3.33 | +0.12 (+3.74%) | 2,086,000 |
26 Jan 2024 | HKD | 3.27 | 3.31 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 2,126,500 |
25 Jan 2024 | HKD | 3.3 | 3.32 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 1,848,000 |
24 Jan 2024 | HKD | 3.27 | 3.31 | 3.19 | 3.31 | 3.31 | +0.08 (+2.48%) | 843,658 |
23 Jan 2024 | HKD | 3.2 | 3.26 | 3.16 | 3.23 | 3.23 | +0.04 (+1.25%) | 1,381,300 |
22 Jan 2024 | HKD | 3.3 | 3.3 | 3.12 | 3.19 | 3.19 | -0.11 (-3.33%) | 1,997,541 |
19 Jan 2024 | HKD | 3.28 | 3.35 | 3.23 | 3.3 | 3.3 | +0.03 (+0.92%) | 1,714,498 |
18 Jan 2024 | HKD | 3.3 | 3.3 | 3.18 | 3.27 | 3.27 | -0.02 (-0.61%) | 2,224,300 |
17 Jan 2024 | HKD | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | -0.08 (-2.37%) | 3,393,500 |
16 Jan 2024 | HKD | 3.38 | 3.45 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 1,426,651 |
15 Jan 2024 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 0 |
12 Jan 2024 | HKD | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 1,373,140 |
11 Jan 2024 | HKD | 3.35 | 3.41 | 3.31 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,658,500 |
10 Jan 2024 | HKD | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 2,055,400 |
9 Jan 2024 | HKD | 3.39 | 3.45 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 2,238,737 |
8 Jan 2024 | HKD | 3.5 | 3.55 | 3.36 | 3.4 | 3.4 | -0.11 (-3.13%) | 2,710,211 |
5 Jan 2024 | HKD | 3.57 | 3.57 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 2,139,133 |
4 Jan 2024 | HKD | 3.6 | 3.62 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 3,647,420 |
3 Jan 2024 | HKD | 3.46 | 3.64 | 3.45 | 3.62 | 3.62 | +0.12 (+3.43%) | 3,289,544 |
2 Jan 2024 | HKD | 3.51 | 3.58 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 3,921,000 |
29 Dec 2023 | HKD | 3.44 | 3.52 | 3.41 | 3.49 | 3.49 | +0.07 (+2.05%) | 2,090,500 |
28 Dec 2023 | HKD | 3.3 | 3.5 | 3.3 | 3.42 | 3.42 | +0.1 (+3.01%) | 3,270,200 |
27 Dec 2023 | HKD | 3.31 | 3.35 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 2,276,000 |