Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 4.96 | 4.96 | 4.6 | 4.85 | 4.85 | +0.05 (+1.04%) | 14,500 |
14 Feb 2024 | HKD | 4.72 | 4.96 | 4.55 | 4.8 | 4.8 | -0.16 (-3.23%) | 236,882 |
9 Feb 2024 | HKD | 5 | 5 | 4.75 | 4.96 | 4.96 | -0.13 (-2.55%) | 225,505 |
8 Feb 2024 | HKD | 5 | 5.09 | 4.94 | 5.09 | 5.09 | +0.13 (+2.62%) | 235,500 |
7 Feb 2024 | HKD | 5.05 | 5.13 | 4.91 | 4.96 | 4.96 | -0.12 (-2.36%) | 654,183 |
6 Feb 2024 | HKD | 4.72 | 5.11 | 4.63 | 5.08 | 5.08 | +0.36 (+7.63%) | 541,000 |
5 Feb 2024 | HKD | 4.68 | 4.8 | 4.51 | 4.72 | 4.72 | -0.06 (-1.26%) | 523,000 |
2 Feb 2024 | HKD | 5 | 5 | 4.71 | 4.78 | 4.78 | -0.03 (-0.62%) | 267,000 |
1 Feb 2024 | HKD | 4.9 | 5.18 | 4.8 | 4.81 | 4.81 | -0.21 (-4.18%) | 366,000 |
31 Jan 2024 | HKD | 4.91 | 5.02 | 4.73 | 5.02 | 5.02 | +0.04 (+0.80%) | 1,263,500 |
30 Jan 2024 | HKD | 5 | 5.12 | 4.9 | 4.98 | 4.98 | -0.07 (-1.39%) | 490,000 |
29 Jan 2024 | HKD | 5.4 | 5.4 | 4.92 | 5.05 | 5.05 | -0.15 (-2.88%) | 1,440,000 |
26 Jan 2024 | HKD | 5.23 | 5.39 | 5.08 | 5.2 | 5.2 | -0.24 (-4.41%) | 1,371,000 |
25 Jan 2024 | HKD | 5.54 | 5.54 | 5.18 | 5.44 | 5.44 | +0.08 (+1.49%) | 407,683 |
24 Jan 2024 | HKD | 5.26 | 5.38 | 5.08 | 5.36 | 5.36 | +0.1 (+1.90%) | 881,500 |
23 Jan 2024 | HKD | 5.34 | 5.5 | 5.2 | 5.26 | 5.26 | -0.08 (-1.50%) | 840,000 |
22 Jan 2024 | HKD | 5.71 | 5.71 | 5.28 | 5.34 | 5.34 | -0.26 (-4.64%) | 944,500 |
19 Jan 2024 | HKD | 5.8 | 5.8 | 5.46 | 5.6 | 5.6 | -0.24 (-4.11%) | 1,373,500 |
18 Jan 2024 | HKD | 5.78 | 6.07 | 5.47 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,456,020 |
17 Jan 2024 | HKD | 6.04 | 6.13 | 5.88 | 5.88 | 5.88 | -0.26 (-4.23%) | 981,500 |
16 Jan 2024 | HKD | 6.25 | 6.25 | 6.01 | 6.14 | 6.14 | -0.05 (-0.81%) | 1,345,500 |
15 Jan 2024 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 193,000 |
12 Jan 2024 | HKD | 6.25 | 6.25 | 5.94 | 6.19 | 6.19 | -0.06 (-0.96%) | 2,009,000 |
11 Jan 2024 | HKD | 6.14 | 6.25 | 5.96 | 6.25 | 6.25 | +0.1 (+1.63%) | 689,416 |
10 Jan 2024 | HKD | 6.08 | 6.15 | 5.9 | 6.15 | 6.15 | +0.08 (+1.32%) | 545,000 |
9 Jan 2024 | HKD | 6.27 | 6.27 | 5.94 | 6.07 | 6.07 | -0.08 (-1.30%) | 1,063,000 |
8 Jan 2024 | HKD | 6.31 | 6.34 | 6 | 6.15 | 6.15 | -0.25 (-3.91%) | 530,500 |
5 Jan 2024 | HKD | 6.65 | 6.65 | 6.29 | 6.4 | 6.4 | -0.09 (-1.39%) | 231,500 |
4 Jan 2024 | HKD | 6.36 | 6.55 | 6.22 | 6.49 | 6.49 | +0.04 (+0.62%) | 744,051 |
3 Jan 2024 | HKD | 6.52 | 6.6 | 6.45 | 6.45 | 6.45 | -0.16 (-2.42%) | 443,500 |