Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | HKD | 2.94 | 2.99 | 2.92 | 2.95 | 2.95 | -0.06 (-1.99%) | 501,000 |
18 Jan 2024 | HKD | 2.96 | 3.02 | 2.93 | 3.01 | 3.01 | +0.03 (+1.01%) | 1,373,500 |
17 Jan 2024 | HKD | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -0.15 (-4.79%) | 2,001,742 |
16 Jan 2024 | HKD | 3.21 | 3.24 | 3.04 | 3.13 | 3.13 | -0.08 (-2.49%) | 2,969,500 |
15 Jan 2024 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 547,000 |
12 Jan 2024 | HKD | 3.24 | 3.26 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 601,500 |
11 Jan 2024 | HKD | 3.27 | 3.29 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 884,000 |
10 Jan 2024 | HKD | 3.39 | 3.39 | 3.21 | 3.21 | 3.21 | -0.12 (-3.60%) | 909,000 |
9 Jan 2024 | HKD | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 1,019,500 |
8 Jan 2024 | HKD | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 1,301,000 |
5 Jan 2024 | HKD | 3.39 | 3.51 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 2,783,500 |
4 Jan 2024 | HKD | 3.43 | 3.45 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 886,000 |
3 Jan 2024 | HKD | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 685,000 |
2 Jan 2024 | HKD | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,252,621 |
29 Dec 2023 | HKD | 3.43 | 3.47 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 1,290,000 |
28 Dec 2023 | HKD | 3.43 | 3.5 | 3.4 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,243,500 |
27 Dec 2023 | HKD | 3.4 | 3.5 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 3,654,000 |
22 Dec 2023 | HKD | 3.47 | 3.54 | 3.41 | 3.41 | 3.41 | -0.06 (-1.73%) | 1,037,000 |
21 Dec 2023 | HKD | 3.39 | 3.48 | 3.39 | 3.47 | 3.47 | +0.04 (+1.17%) | 576,000 |
20 Dec 2023 | HKD | 3.5 | 3.53 | 3.4 | 3.43 | 3.43 | -0.06 (-1.72%) | 3,487,500 |
19 Dec 2023 | HKD | 3.63 | 3.65 | 3.48 | 3.49 | 3.49 | -0.17 (-4.64%) | 2,866,500 |
18 Dec 2023 | HKD | 3.98 | 3.98 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 12,670,500 |
15 Dec 2023 | HKD | 3.63 | 3.74 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,357,581 |
14 Dec 2023 | HKD | 3.66 | 3.74 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 732,500 |
13 Dec 2023 | HKD | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 945,000 |
12 Dec 2023 | HKD | 3.75 | 3.76 | 3.63 | 3.71 | 3.71 | -0.11 (-2.88%) | 3,972,500 |
11 Dec 2023 | HKD | 3.58 | 3.82 | 3.49 | 3.82 | 3.82 | +0.25 (+7.00%) | 4,130,000 |
8 Dec 2023 | HKD | 3.68 | 3.69 | 3.57 | 3.57 | 3.57 | -0.11 (-2.99%) | 3,298,500 |
7 Dec 2023 | HKD | 3.55 | 3.69 | 3.5 | 3.68 | 3.68 | +0.1 (+2.79%) | 2,763,500 |
6 Dec 2023 | HKD | 3.52 | 3.59 | 3.51 | 3.58 | 3.58 | +0.1 (+2.87%) | 2,384,500 |