Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 2.86 | 2.91 | 2.73 | 2.9 | 2.9 | +0.03 (+1.05%) | 2,011,000 |
14 Feb 2024 | HKD | 3.08 | 3.08 | 2.85 | 2.87 | 2.87 | -0.2 (-6.51%) | 2,722,000 |
9 Feb 2024 | HKD | 3.01 | 3.07 | 2.96 | 3.07 | 3.07 | +0.02 (+0.66%) | 817,000 |
8 Feb 2024 | HKD | 2.9 | 3.14 | 2.85 | 3.05 | 3.05 | +0.19 (+6.64%) | 10,000,000 |
7 Feb 2024 | HKD | 2.8 | 3.05 | 2.8 | 2.86 | 2.86 | +0.17 (+6.32%) | 10,130,000 |
6 Feb 2024 | HKD | 2.52 | 2.73 | 2.52 | 2.69 | 2.69 | +0.13 (+5.08%) | 2,765,000 |
5 Feb 2024 | HKD | 2.63 | 2.64 | 2.48 | 2.56 | 2.56 | -0.07 (-2.66%) | 2,445,000 |
2 Feb 2024 | HKD | 2.73 | 2.83 | 2.61 | 2.63 | 2.63 | -0.09 (-3.31%) | 3,412,000 |
1 Feb 2024 | HKD | 2.74 | 2.82 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 3,148,000 |
31 Jan 2024 | HKD | 2.91 | 2.91 | 2.7 | 2.75 | 2.75 | -0.16 (-5.50%) | 3,403,000 |
30 Jan 2024 | HKD | 3.05 | 3.07 | 2.9 | 2.91 | 2.91 | -0.1 (-3.32%) | 3,238,000 |
29 Jan 2024 | HKD | 3 | 3.03 | 2.89 | 3.01 | 3.01 | +0.06 (+2.03%) | 3,866,000 |
26 Jan 2024 | HKD | 3.2 | 3.2 | 2.95 | 2.95 | 2.95 | -0.26 (-8.10%) | 7,148,000 |
25 Jan 2024 | HKD | 3.27 | 3.27 | 3.1 | 3.21 | 3.21 | -0.06 (-1.83%) | 3,478,000 |
24 Jan 2024 | HKD | 3.3 | 3.37 | 3.13 | 3.27 | 3.27 | +0.05 (+1.55%) | 3,054,000 |
23 Jan 2024 | HKD | 3.32 | 3.32 | 3.13 | 3.22 | 3.22 | +0.12 (+3.87%) | 1,857,000 |
22 Jan 2024 | HKD | 3.2 | 3.25 | 3.07 | 3.1 | 3.1 | -0.2 (-6.06%) | 2,833,000 |
19 Jan 2024 | HKD | 3.36 | 3.39 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,690,000 |
18 Jan 2024 | HKD | 3.35 | 3.39 | 3.26 | 3.35 | 3.35 | +0.01 (+0.30%) | 1,886,000 |
17 Jan 2024 | HKD | 3.54 | 3.55 | 3.31 | 3.34 | 3.34 | -0.19 (-5.38%) | 4,399,000 |
16 Jan 2024 | HKD | 3.63 | 3.68 | 3.48 | 3.53 | 3.53 | -0.18 (-4.85%) | 1,912,301 |
15 Jan 2024 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 1,237,002 |
12 Jan 2024 | HKD | 3.7 | 3.82 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,599,210 |
11 Jan 2024 | HKD | 3.7 | 3.75 | 3.63 | 3.7 | 3.7 | 0.0 (0.0%) | 2,707,000 |
10 Jan 2024 | HKD | 3.69 | 3.74 | 3.6 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,918,000 |
9 Jan 2024 | HKD | 3.68 | 3.82 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 1,482,000 |
8 Jan 2024 | HKD | 3.73 | 3.77 | 3.62 | 3.68 | 3.68 | -0.05 (-1.34%) | 2,808,000 |
5 Jan 2024 | HKD | 3.96 | 3.96 | 3.65 | 3.73 | 3.73 | -0.12 (-3.12%) | 4,126,000 |
4 Jan 2024 | HKD | 3.96 | 3.96 | 3.76 | 3.85 | 3.85 | -0.02 (-0.52%) | 4,178,017 |
3 Jan 2024 | HKD | 4.15 | 4.15 | 3.82 | 3.87 | 3.87 | -0.31 (-7.42%) | 6,987,000 |