Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | HKD | 4.16 | 4.16 | 3.94 | 4 | 4 | -0.1 (-2.44%) | 612,000 |
26 Feb 2024 | HKD | 4.1 | 4.19 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 596,000 |
23 Feb 2024 | HKD | 4.16 | 4.16 | 3.92 | 4.1 | 4.1 | -0.07 (-1.68%) | 601,000 |
22 Feb 2024 | HKD | 4.1 | 4.17 | 4 | 4.17 | 4.17 | +0.09 (+2.21%) | 610,000 |
21 Feb 2024 | HKD | 4 | 4.1 | 3.96 | 4.08 | 4.08 | +0.13 (+3.29%) | 676,000 |
20 Feb 2024 | HKD | 4.2 | 4.2 | 3.9 | 3.95 | 3.95 | -0.18 (-4.36%) | 610,000 |
19 Feb 2024 | HKD | 4.17 | 4.2 | 4.1 | 4.13 | 4.13 | -0.04 (-0.96%) | 610,000 |
16 Feb 2024 | HKD | 4.15 | 4.17 | 3.9 | 4.17 | 4.17 | +0.02 (+0.48%) | 619,000 |
15 Feb 2024 | HKD | 4.18 | 4.2 | 3.95 | 4.15 | 4.15 | -0.03 (-0.72%) | 640,000 |
14 Feb 2024 | HKD | 3.9 | 4.18 | 3.89 | 4.18 | 4.18 | +0.28 (+7.18%) | 601,000 |
9 Feb 2024 | HKD | 3.85 | 3.96 | 3.77 | 3.9 | 3.9 | +0.06 (+1.56%) | 608,000 |
8 Feb 2024 | HKD | 3.75 | 3.84 | 3.63 | 3.84 | 3.84 | +0.09 (+2.40%) | 613,000 |
7 Feb 2024 | HKD | 3.8 | 3.84 | 3.69 | 3.75 | 3.75 | -0.04 (-1.06%) | 603,000 |
6 Feb 2024 | HKD | 3.78 | 3.79 | 3.68 | 3.79 | 3.79 | 0.0 (0.0%) | 618,000 |
5 Feb 2024 | HKD | 3.8 | 3.83 | 3.61 | 3.79 | 3.79 | -0.01 (-0.26%) | 665,000 |
2 Feb 2024 | HKD | 3.82 | 3.9 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 614,000 |
1 Feb 2024 | HKD | 3.46 | 3.81 | 3.46 | 3.78 | 3.78 | +0.16 (+4.42%) | 615,000 |
31 Jan 2024 | HKD | 3.72 | 3.72 | 3.54 | 3.62 | 3.62 | -0.08 (-2.16%) | 600,000 |
30 Jan 2024 | HKD | 3.78 | 3.78 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 598,000 |
29 Jan 2024 | HKD | 3.6 | 3.74 | 3.6 | 3.72 | 3.72 | +0.01 (+0.27%) | 625,000 |
26 Jan 2024 | HKD | 3.9 | 4 | 3.7 | 3.71 | 3.71 | -0.21 (-5.36%) | 626,000 |
25 Jan 2024 | HKD | 4.2 | 4.3 | 3.92 | 3.92 | 3.92 | -0.23 (-5.54%) | 635,000 |
24 Jan 2024 | HKD | 3.92 | 4.15 | 3.91 | 4.15 | 4.15 | +0.25 (+6.41%) | 864,000 |
23 Jan 2024 | HKD | 3.82 | 3.9 | 3.75 | 3.9 | 3.9 | +0.07 (+1.83%) | 635,000 |
22 Jan 2024 | HKD | 3.79 | 3.84 | 3.74 | 3.83 | 3.83 | +0.02 (+0.52%) | 631,000 |
19 Jan 2024 | HKD | 3.8 | 3.82 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 631,000 |
18 Jan 2024 | HKD | 3.81 | 3.82 | 3.7 | 3.8 | 3.8 | -0.01 (-0.26%) | 646,000 |
17 Jan 2024 | HKD | 3.89 | 3.94 | 3.76 | 3.81 | 3.81 | -0.11 (-2.81%) | 637,000 |
16 Jan 2024 | HKD | 3.89 | 3.92 | 3.74 | 3.92 | 3.92 | -0.04 (-1.01%) | 687,000 |
15 Jan 2024 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 664,000 |