Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Jan 2024 | HKD | 6.78 | 6.78 | 6.45 | 6.61 | 6.61 | -0.07 (-1.05%) | 416,000 |
29 Dec 2023 | HKD | 6.7 | 6.78 | 6.65 | 6.68 | 6.68 | 0.0 (0.0%) | 693,732 |
28 Dec 2023 | HKD | 6.75 | 6.76 | 6.64 | 6.68 | 6.68 | -0.07 (-1.04%) | 992,826 |
27 Dec 2023 | HKD | 6.63 | 6.76 | 6.48 | 6.75 | 6.75 | +0.12 (+1.81%) | 1,283,343 |
22 Dec 2023 | HKD | 6.76 | 6.76 | 6.49 | 6.63 | 6.63 | -0.05 (-0.75%) | 875,000 |
21 Dec 2023 | HKD | 6.7 | 6.76 | 6.5 | 6.68 | 6.68 | -0.12 (-1.76%) | 544,000 |
20 Dec 2023 | HKD | 6.79 | 6.86 | 6.67 | 6.8 | 6.8 | +0.1 (+1.49%) | 698,500 |
19 Dec 2023 | HKD | 6.73 | 6.79 | 6.6 | 6.7 | 6.7 | -0.13 (-1.90%) | 274,500 |
18 Dec 2023 | HKD | 6.82 | 6.89 | 6.72 | 6.83 | 6.83 | -0.07 (-1.01%) | 294,000 |
15 Dec 2023 | HKD | 6.83 | 6.96 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 348,500 |
14 Dec 2023 | HKD | 6.94 | 7.01 | 6.81 | 6.88 | 6.88 | -0.02 (-0.29%) | 712,000 |
13 Dec 2023 | HKD | 6.9 | 6.98 | 6.76 | 6.9 | 6.9 | -0.08 (-1.15%) | 703,917 |
12 Dec 2023 | HKD | 6.86 | 6.98 | 6.74 | 6.98 | 6.98 | +0.08 (+1.16%) | 508,000 |
11 Dec 2023 | HKD | 6.65 | 6.93 | 6.58 | 6.9 | 6.9 | +0.07 (+1.02%) | 748,000 |
8 Dec 2023 | HKD | 6.76 | 6.9 | 6.73 | 6.83 | 6.83 | +0.07 (+1.04%) | 829,500 |