Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | HKD | 2.34 | 2.46 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 52,539,000 |
31 Jan 2024 | HKD | 2.41 | 2.45 | 2.25 | 2.32 | 2.32 | -0.09 (-3.73%) | 64,861,594 |
30 Jan 2024 | HKD | 2.61 | 2.61 | 2.38 | 2.41 | 2.41 | -0.21 (-8.02%) | 69,526,256 |
29 Jan 2024 | HKD | 2.66 | 2.7 | 2.56 | 2.62 | 2.62 | -0.02 (-0.76%) | 60,354,728 |
26 Jan 2024 | HKD | 2.84 | 2.91 | 2.59 | 2.64 | 2.64 | -0.22 (-7.69%) | 89,756,224 |
25 Jan 2024 | HKD | 2.89 | 2.97 | 2.82 | 2.86 | 2.86 | -0.03 (-1.04%) | 73,618,000 |
24 Jan 2024 | HKD | 2.86 | 2.93 | 2.78 | 2.89 | 2.89 | +0.09 (+3.21%) | 69,472,730 |
23 Jan 2024 | HKD | 2.68 | 2.88 | 2.63 | 2.8 | 2.8 | +0.15 (+5.66%) | 88,279,875 |
22 Jan 2024 | HKD | 2.83 | 2.9 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 99,310,000 |
19 Jan 2024 | HKD | 2.83 | 2.88 | 2.65 | 2.7 | 2.7 | -0.1 (-3.57%) | 46,547,270 |
18 Jan 2024 | HKD | 2.77 | 2.83 | 2.66 | 2.8 | 2.8 | +0.05 (+1.82%) | 39,491,500 |
17 Jan 2024 | HKD | 2.89 | 2.93 | 2.65 | 2.75 | 2.75 | -0.13 (-4.51%) | 84,750,971 |
16 Jan 2024 | HKD | 2.8 | 2.95 | 2.79 | 2.88 | 2.88 | -0.15 (-4.95%) | 35,663,500 |
15 Jan 2024 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | +0.01 (+0.33%) | 106,526,303 |
12 Jan 2024 | HKD | 3.33 | 3.36 | 2.9 | 3.02 | 3.02 | -0.43 (-12.46%) | 406,812,000 |
11 Jan 2024 | HKD | 3.42 | 3.53 | 3.31 | 3.45 | 3.45 | +0.14 (+4.23%) | 60,494,814 |
10 Jan 2024 | HKD | 3.29 | 3.4 | 3.23 | 3.31 | 3.31 | -0.01 (-0.30%) | 26,451,356 |
9 Jan 2024 | HKD | 3.3 | 3.45 | 3.28 | 3.32 | 3.32 | +0.09 (+2.79%) | 38,585,404 |
8 Jan 2024 | HKD | 3.29 | 3.33 | 3.19 | 3.23 | 3.23 | -0.06 (-1.82%) | 34,995,000 |
5 Jan 2024 | HKD | 3.35 | 3.4 | 3.27 | 3.29 | 3.29 | -0.06 (-1.79%) | 34,338,200 |
4 Jan 2024 | HKD | 3.6 | 3.6 | 3.35 | 3.35 | 3.35 | -0.23 (-6.42%) | 42,885,382 |
3 Jan 2024 | HKD | 3.65 | 3.69 | 3.52 | 3.58 | 3.58 | -0.11 (-2.98%) | 30,296,482 |
2 Jan 2024 | HKD | 3.66 | 3.78 | 3.62 | 3.69 | 3.69 | +0.09 (+2.50%) | 54,933,500 |
29 Dec 2023 | HKD | 3.63 | 3.73 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 25,795,108 |
28 Dec 2023 | HKD | 3.4 | 3.66 | 3.32 | 3.64 | 3.64 | +0.26 (+7.69%) | 64,882,000 |
27 Dec 2023 | HKD | 3.4 | 3.45 | 3.26 | 3.38 | 3.38 | +0.04 (+1.20%) | 48,831,314 |
22 Dec 2023 | HKD | 3.55 | 3.61 | 3.2 | 3.34 | 3.34 | -0.19 (-5.38%) | 155,440,000 |
21 Dec 2023 | HKD | 3.47 | 3.58 | 3.39 | 3.53 | 3.53 | +0.02 (+0.57%) | 41,708,588 |
20 Dec 2023 | HKD | 3.7 | 3.72 | 3.5 | 3.51 | 3.51 | -0.15 (-4.10%) | 39,938,022 |
19 Dec 2023 | HKD | 3.66 | 3.74 | 3.5 | 3.66 | 3.66 | +0.01 (+0.27%) | 49,379,000 |