Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | HKD | 3.28 | 3.3 | 3.18 | 3.23 | 3.23 | -0.04 (-1.22%) | 448,500 |
1 Mar 2024 | HKD | 3.22 | 3.27 | 3.16 | 3.27 | 3.27 | +0.05 (+1.55%) | 935,500 |
29 Feb 2024 | HKD | 3.21 | 3.23 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 774,000 |
28 Feb 2024 | HKD | 3.25 | 3.31 | 3.16 | 3.16 | 3.16 | -0.09 (-2.77%) | 2,088,500 |
27 Feb 2024 | HKD | 3.23 | 3.25 | 3.13 | 3.25 | 3.25 | +0.06 (+1.88%) | 2,045,000 |
26 Feb 2024 | HKD | 3.17 | 3.23 | 3.16 | 3.19 | 3.19 | -0.02 (-0.62%) | 1,106,428 |
23 Feb 2024 | HKD | 3.16 | 3.35 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 5,639,560 |
22 Feb 2024 | HKD | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | +0.02 (+0.63%) | 1,303,341 |
21 Feb 2024 | HKD | 3.08 | 3.19 | 3.03 | 3.16 | 3.16 | +0.07 (+2.27%) | 3,317,000 |
20 Feb 2024 | HKD | 3.04 | 3.14 | 3.03 | 3.09 | 3.09 | +0.06 (+1.98%) | 1,197,000 |
19 Feb 2024 | HKD | 3 | 3.03 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 299,500 |
16 Feb 2024 | HKD | 2.9 | 3.06 | 2.87 | 3.06 | 3.06 | +0.19 (+6.62%) | 185,500 |
15 Feb 2024 | HKD | 2.89 | 2.91 | 2.83 | 2.87 | 2.87 | -0.09 (-3.04%) | 489,500 |
14 Feb 2024 | HKD | 2.9 | 2.96 | 2.83 | 2.96 | 2.96 | +0.06 (+2.07%) | 59,500 |
9 Feb 2024 | HKD | 2.89 | 2.95 | 2.88 | 2.9 | 2.9 | -0.19 (-6.15%) | 124,500 |
8 Feb 2024 | HKD | 3.09 | 3.13 | 3.06 | 3.09 | 3.09 | +0.04 (+1.31%) | 1,407,000 |
7 Feb 2024 | HKD | 3.06 | 3.1 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 1,115,000 |
6 Feb 2024 | HKD | 2.71 | 3.05 | 2.71 | 3.05 | 3.05 | +0.13 (+4.45%) | 2,124,000 |
5 Feb 2024 | HKD | 2.89 | 2.95 | 2.85 | 2.92 | 2.92 | -0.03 (-1.02%) | 2,626,500 |
2 Feb 2024 | HKD | 3.02 | 3.03 | 2.9 | 2.95 | 2.95 | -0.04 (-1.34%) | 1,197,000 |
1 Feb 2024 | HKD | 3 | 3.07 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 1,629,000 |
31 Jan 2024 | HKD | 3.1 | 3.19 | 3 | 3.03 | 3.03 | +0.05 (+1.68%) | 4,860,500 |
30 Jan 2024 | HKD | 3.01 | 3.07 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 960,000 |
29 Jan 2024 | HKD | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 945,000 |
26 Jan 2024 | HKD | 3.13 | 3.15 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 1,739,000 |
25 Jan 2024 | HKD | 3.05 | 3.14 | 2.99 | 3.12 | 3.12 | +0.07 (+2.30%) | 2,019,500 |
24 Jan 2024 | HKD | 2.99 | 3.07 | 2.87 | 3.05 | 3.05 | +0.14 (+4.81%) | 2,347,000 |
23 Jan 2024 | HKD | 2.86 | 2.93 | 2.83 | 2.91 | 2.91 | +0.09 (+3.19%) | 1,234,000 |
22 Jan 2024 | HKD | 2.95 | 2.95 | 2.76 | 2.82 | 2.82 | -0.13 (-4.41%) | 2,581,500 |
19 Jan 2024 | HKD | 2.94 | 2.99 | 2.92 | 2.95 | 2.95 | -0.06 (-1.99%) | 501,000 |