Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 4.88 | 4.99 | 4.81 | 4.99 | 4.99 | +0.15 (+3.10%) | 1,409,050 |
15 Feb 2024 | HKD | 4.94 | 4.94 | 4.78 | 4.84 | 4.84 | -0.1 (-2.02%) | 1,037,000 |
14 Feb 2024 | HKD | 4.87 | 4.96 | 4.79 | 4.94 | 4.94 | +0.09 (+1.86%) | 957,000 |
9 Feb 2024 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.02 (-0.41%) | 0 |
8 Feb 2024 | HKD | 4.89 | 4.92 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 3,431,000 |
7 Feb 2024 | HKD | 4.9 | 4.91 | 4.79 | 4.85 | 4.85 | -0.02 (-0.41%) | 3,849,069 |
6 Feb 2024 | HKD | 4.67 | 4.88 | 4.67 | 4.87 | 4.87 | +0.2 (+4.28%) | 2,777,101 |
5 Feb 2024 | HKD | 4.74 | 4.74 | 4.59 | 4.67 | 4.67 | -0.05 (-1.06%) | 3,305,804 |
2 Feb 2024 | HKD | 4.78 | 4.81 | 4.64 | 4.72 | 4.72 | -0.06 (-1.26%) | 3,196,533 |
1 Feb 2024 | HKD | 4.69 | 4.83 | 4.66 | 4.78 | 4.78 | +0.09 (+1.92%) | 2,323,000 |
31 Jan 2024 | HKD | 4.68 | 4.69 | 4.55 | 4.69 | 4.69 | +0.08 (+1.74%) | 4,825,000 |
30 Jan 2024 | HKD | 4.83 | 4.83 | 4.56 | 4.61 | 4.61 | -0.21 (-4.36%) | 10,826,855 |
29 Jan 2024 | HKD | 4.89 | 4.94 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 4,181,976 |
26 Jan 2024 | HKD | 4.95 | 4.97 | 4.82 | 4.85 | 4.85 | -0.12 (-2.41%) | 4,945,000 |
25 Jan 2024 | HKD | 4.92 | 4.98 | 4.86 | 4.97 | 4.97 | +0.05 (+1.02%) | 4,648,000 |
24 Jan 2024 | HKD | 4.91 | 4.97 | 4.78 | 4.92 | 4.92 | +0.09 (+1.86%) | 3,047,451 |
23 Jan 2024 | HKD | 4.75 | 4.91 | 4.74 | 4.83 | 4.83 | +0.08 (+1.68%) | 3,030,118 |
22 Jan 2024 | HKD | 4.92 | 4.92 | 4.7 | 4.75 | 4.75 | -0.17 (-3.46%) | 5,309,620 |
19 Jan 2024 | HKD | 4.94 | 4.97 | 4.86 | 4.92 | 4.92 | -0.03 (-0.61%) | 2,768,000 |
18 Jan 2024 | HKD | 4.91 | 4.96 | 4.8 | 4.95 | 4.95 | +0.08 (+1.64%) | 3,552,449 |
17 Jan 2024 | HKD | 5.03 | 5.05 | 4.85 | 4.87 | 4.87 | -0.18 (-3.56%) | 7,651,200 |
16 Jan 2024 | HKD | 5.14 | 5.15 | 4.99 | 5.05 | 5.05 | -0.07 (-1.37%) | 6,644,300 |
15 Jan 2024 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 2,085,377 |
12 Jan 2024 | HKD | 5.13 | 5.21 | 5.07 | 5.12 | 5.12 | +0.06 (+1.19%) | 2,616,500 |
11 Jan 2024 | HKD | 5.11 | 5.19 | 5.06 | 5.06 | 5.06 | -0.09 (-1.75%) | 3,844,073 |
10 Jan 2024 | HKD | 5.26 | 5.28 | 5.12 | 5.15 | 5.15 | -0.11 (-2.09%) | 4,495,000 |
9 Jan 2024 | HKD | 5.32 | 5.43 | 5.26 | 5.26 | 5.26 | -0.06 (-1.13%) | 5,908,000 |
8 Jan 2024 | HKD | 5.31 | 5.38 | 5.29 | 5.32 | 5.32 | +0.01 (+0.19%) | 4,039,324 |
5 Jan 2024 | HKD | 5.31 | 5.37 | 5.27 | 5.31 | 5.31 | -0.01 (-0.19%) | 2,321,262 |
4 Jan 2024 | HKD | 5.34 | 5.36 | 5.31 | 5.32 | 5.32 | 0.0 (0.0%) | 2,395,000 |