Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | HKD | 1.87 | 1.9 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 2,823,000 |
25 Jan 2024 | HKD | 1.86 | 1.89 | 1.79 | 1.87 | 1.87 | +0.03 (+1.63%) | 6,621,000 |
24 Jan 2024 | HKD | 1.77 | 1.85 | 1.75 | 1.84 | 1.84 | +0.1 (+5.75%) | 9,220,747 |
23 Jan 2024 | HKD | 1.74 | 1.8 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 10,533,500 |
22 Jan 2024 | HKD | 1.84 | 1.84 | 1.71 | 1.74 | 1.74 | -0.09 (-4.92%) | 11,741,500 |
19 Jan 2024 | HKD | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 7,590,500 |
18 Jan 2024 | HKD | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 8,006,000 |
17 Jan 2024 | HKD | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -0.09 (-4.57%) | 7,776,500 |
16 Jan 2024 | HKD | 2.03 | 2.04 | 1.95 | 1.97 | 1.97 | -0.06 (-2.96%) | 7,188,000 |
15 Jan 2024 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 8,450,000 |
12 Jan 2024 | HKD | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -0.04 (-1.93%) | 7,108,500 |
11 Jan 2024 | HKD | 2.06 | 2.1 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 7,616,385 |
10 Jan 2024 | HKD | 2.11 | 2.11 | 2.01 | 2.08 | 2.08 | +0.05 (+2.46%) | 12,089,000 |
9 Jan 2024 | HKD | 2.02 | 2.07 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 7,269,500 |
8 Jan 2024 | HKD | 2.04 | 2.06 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 7,293,000 |
5 Jan 2024 | HKD | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 6,928,300 |
4 Jan 2024 | HKD | 2.13 | 2.13 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 11,054,500 |
3 Jan 2024 | HKD | 2.1 | 2.12 | 2.06 | 2.11 | 2.11 | +0.02 (+0.96%) | 8,877,500 |
2 Jan 2024 | HKD | 2.21 | 2.21 | 2.07 | 2.09 | 2.09 | -0.14 (-6.28%) | 16,370,000 |
29 Dec 2023 | HKD | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | +0.06 (+2.76%) | 4,748,100 |
28 Dec 2023 | HKD | 2.06 | 2.2 | 2.06 | 2.17 | 2.17 | +0.08 (+3.83%) | 11,080,000 |
27 Dec 2023 | HKD | 2.11 | 2.14 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 9,693,500 |
22 Dec 2023 | HKD | 2.21 | 2.21 | 2.11 | 2.11 | 2.11 | -0.1 (-4.52%) | 5,815,000 |
21 Dec 2023 | HKD | 2.07 | 2.22 | 2.07 | 2.21 | 2.21 | +0.14 (+6.76%) | 12,052,000 |
20 Dec 2023 | HKD | 2.09 | 2.15 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 16,569,500 |
19 Dec 2023 | HKD | 2.14 | 2.16 | 2.06 | 2.1 | 2.1 | -0.03 (-1.41%) | 12,353,000 |
18 Dec 2023 | HKD | 2.21 | 2.22 | 2.13 | 2.13 | 2.13 | -0.1 (-4.48%) | 3,304,000 |
15 Dec 2023 | HKD | 2.18 | 2.23 | 2.14 | 2.23 | 2.23 | +0.08 (+3.72%) | 7,449,000 |
14 Dec 2023 | HKD | 2.14 | 2.16 | 2.12 | 2.15 | 2.15 | +0.04 (+1.90%) | 3,912,500 |
13 Dec 2023 | HKD | 2.17 | 2.17 | 2.08 | 2.11 | 2.11 | -0.05 (-2.31%) | 5,835,000 |