Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | HKD | 1.62 | 1.64 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 3,476,000 |
1 Feb 2024 | HKD | 1.59 | 1.65 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,740,000 |
31 Jan 2024 | HKD | 1.62 | 1.67 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 7,652,000 |
30 Jan 2024 | HKD | 1.57 | 1.67 | 1.55 | 1.66 | 1.66 | +0.09 (+5.73%) | 9,312,000 |
29 Jan 2024 | HKD | 1.56 | 1.7 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 15,028,510 |
26 Jan 2024 | HKD | 2.05 | 2.05 | 1.55 | 1.6 | 1.6 | -0.45 (-21.95%) | 40,425,664 |
25 Jan 2024 | HKD | 2.03 | 2.11 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 17,756,000 |
24 Jan 2024 | HKD | 2.06 | 2.1 | 1.99 | 2.01 | 2.01 | -0.06 (-2.90%) | 6,886,000 |
23 Jan 2024 | HKD | 2.04 | 2.13 | 1.97 | 2.07 | 2.07 | +0.08 (+4.02%) | 23,194,000 |
22 Jan 2024 | HKD | 2.1 | 2.1 | 1.97 | 1.99 | 1.99 | -0.09 (-4.33%) | 1,614,000 |
19 Jan 2024 | HKD | 2.09 | 2.2 | 2.07 | 2.08 | 2.08 | +0.03 (+1.46%) | 21,444,000 |
18 Jan 2024 | HKD | 2.05 | 2.12 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 6,477,063 |
17 Jan 2024 | HKD | 2.21 | 2.21 | 2.02 | 2.08 | 2.08 | -0.12 (-5.45%) | 7,356,000 |
16 Jan 2024 | HKD | 2.22 | 2.24 | 2.13 | 2.2 | 2.2 | 0.0 (0.0%) | 17,184,000 |
15 Jan 2024 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 784,217 |
12 Jan 2024 | HKD | 2.22 | 2.25 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 2,258,000 |
11 Jan 2024 | HKD | 2.25 | 2.27 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 1,107,281 |
10 Jan 2024 | HKD | 2.2 | 2.26 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 5,117,000 |
9 Jan 2024 | HKD | 2.19 | 2.22 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 1,530,000 |
8 Jan 2024 | HKD | 2.17 | 2.18 | 2.12 | 2.17 | 2.17 | +0.01 (+0.46%) | 2,818,000 |
5 Jan 2024 | HKD | 2.22 | 2.25 | 2.08 | 2.16 | 2.16 | -0.05 (-2.26%) | 3,592,000 |
4 Jan 2024 | HKD | 2.24 | 2.25 | 2.18 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,310,000 |
3 Jan 2024 | HKD | 2.22 | 2.25 | 2.18 | 2.24 | 2.24 | +0.02 (+0.90%) | 1,064,000 |
2 Jan 2024 | HKD | 2.17 | 2.24 | 1.96 | 2.22 | 2.22 | -0.1 (-4.31%) | 16,200,000 |
29 Dec 2023 | HKD | 2.14 | 2.33 | 2.13 | 2.32 | 2.32 | +0.22 (+10.48%) | 23,233,790 |
28 Dec 2023 | HKD | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,536,000 |
27 Dec 2023 | HKD | 2.07 | 2.14 | 2.05 | 2.1 | 2.1 | +0.02 (+0.96%) | 6,963,315 |
22 Dec 2023 | HKD | 2.15 | 2.15 | 2.04 | 2.08 | 2.08 | -0.04 (-1.89%) | 5,787,247 |
21 Dec 2023 | HKD | 2.12 | 2.15 | 2.06 | 2.12 | 2.12 | 0.0 (0.0%) | 1,796,000 |
20 Dec 2023 | HKD | 2.17 | 2.17 | 2.09 | 2.12 | 2.12 | -0.04 (-1.85%) | 1,878,000 |