Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | HKD | 4.2 | 4.21 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 21,000 |
8 Feb 2024 | HKD | 4.3 | 4.36 | 4.16 | 4.27 | 4.27 | +0.01 (+0.23%) | 394,000 |
7 Feb 2024 | HKD | 4.1 | 4.26 | 4.06 | 4.26 | 4.26 | +0.14 (+3.40%) | 389,000 |
6 Feb 2024 | HKD | 4.12 | 4.33 | 4.12 | 4.12 | 4.12 | -0.12 (-2.83%) | 800,317 |
5 Feb 2024 | HKD | 4.28 | 4.31 | 4.17 | 4.24 | 4.24 | -0.01 (-0.24%) | 573,000 |
2 Feb 2024 | HKD | 4.38 | 4.38 | 4.16 | 4.25 | 4.25 | -0.02 (-0.47%) | 667,922 |
1 Feb 2024 | HKD | 4.21 | 4.5 | 4.06 | 4.27 | 4.27 | +0.13 (+3.14%) | 1,575,000 |
31 Jan 2024 | HKD | 4.25 | 4.3 | 4.1 | 4.14 | 4.14 | -0.16 (-3.72%) | 914,000 |
30 Jan 2024 | HKD | 4.39 | 4.41 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 1,140,000 |
29 Jan 2024 | HKD | 4.15 | 4.46 | 4.15 | 4.37 | 4.37 | +0.21 (+5.05%) | 1,859,000 |
26 Jan 2024 | HKD | 3.92 | 4.19 | 3.92 | 4.16 | 4.16 | +0.23 (+5.85%) | 1,300,000 |
25 Jan 2024 | HKD | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | +0.03 (+0.77%) | 918,000 |
24 Jan 2024 | HKD | 3.94 | 3.94 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 143,675 |
23 Jan 2024 | HKD | 3.9 | 3.92 | 3.79 | 3.9 | 3.9 | +0.09 (+2.36%) | 385,000 |
22 Jan 2024 | HKD | 3.94 | 3.94 | 3.81 | 3.81 | 3.81 | -0.09 (-2.31%) | 908,000 |
19 Jan 2024 | HKD | 3.9 | 3.94 | 3.79 | 3.9 | 3.9 | +0.03 (+0.78%) | 643,000 |
18 Jan 2024 | HKD | 3.88 | 3.88 | 3.78 | 3.87 | 3.87 | +0.02 (+0.52%) | 739,000 |
17 Jan 2024 | HKD | 3.9 | 3.9 | 3.75 | 3.85 | 3.85 | -0.03 (-0.77%) | 483,000 |
16 Jan 2024 | HKD | 3.92 | 3.92 | 3.74 | 3.88 | 3.88 | +0.09 (+2.37%) | 481,000 |
15 Jan 2024 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 660,000 |
12 Jan 2024 | HKD | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 452,000 |
11 Jan 2024 | HKD | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 29,000 |
10 Jan 2024 | HKD | 3.87 | 3.88 | 3.75 | 3.88 | 3.88 | +0.04 (+1.04%) | 464,000 |
9 Jan 2024 | HKD | 3.93 | 3.93 | 3.75 | 3.84 | 3.84 | -0.07 (-1.79%) | 419,000 |
8 Jan 2024 | HKD | 3.89 | 3.91 | 3.72 | 3.91 | 3.91 | +0.05 (+1.30%) | 481,000 |
5 Jan 2024 | HKD | 3.93 | 3.93 | 3.79 | 3.86 | 3.86 | -0.06 (-1.53%) | 443,000 |
4 Jan 2024 | HKD | 3.88 | 3.92 | 3.58 | 3.92 | 3.92 | +0.04 (+1.03%) | 846,000 |
3 Jan 2024 | HKD | 3.91 | 3.93 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 372,000 |
2 Jan 2024 | HKD | 3.73 | 3.88 | 3.71 | 3.88 | 3.88 | +0.15 (+4.02%) | 1,765,000 |
29 Dec 2023 | HKD | 3.68 | 3.75 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 286,000 |