Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 5.18 | 5.42 | 5.1 | 5.4 | 5.4 | +0.23 (+4.45%) | 1,003,000 |
15 Feb 2024 | HKD | 5.13 | 5.22 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 1,213,000 |
14 Feb 2024 | HKD | 5.32 | 5.32 | 5.05 | 5.17 | 5.17 | -0.13 (-2.45%) | 1,160,000 |
9 Feb 2024 | HKD | 5.5 | 5.5 | 5.26 | 5.3 | 5.3 | -0.11 (-2.03%) | 303,000 |
8 Feb 2024 | HKD | 5.68 | 5.69 | 5.4 | 5.41 | 5.41 | -0.01 (-0.18%) | 679,000 |
7 Feb 2024 | HKD | 5.68 | 5.68 | 5.33 | 5.42 | 5.42 | -0.05 (-0.91%) | 780,798 |
6 Feb 2024 | HKD | 5.22 | 5.47 | 5.21 | 5.47 | 5.47 | +0.31 (+6.01%) | 2,045,208 |
5 Feb 2024 | HKD | 5.39 | 5.42 | 5.15 | 5.16 | 5.16 | -0.23 (-4.27%) | 1,998,000 |
2 Feb 2024 | HKD | 5.75 | 5.75 | 5.35 | 5.39 | 5.39 | -0.17 (-3.06%) | 3,995,000 |
1 Feb 2024 | HKD | 5.66 | 5.73 | 5.5 | 5.56 | 5.56 | -0.1 (-1.77%) | 859,000 |
31 Jan 2024 | HKD | 5.66 | 5.72 | 5.6 | 5.66 | 5.66 | 0.0 (0.0%) | 1,859,000 |
30 Jan 2024 | HKD | 5.65 | 5.76 | 5.34 | 5.66 | 5.66 | -0.34 (-5.67%) | 5,113,000 |
29 Jan 2024 | HKD | 6.15 | 6.15 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 1,069,000 |
26 Jan 2024 | HKD | 6.18 | 6.18 | 5.92 | 6.05 | 6.05 | -0.11 (-1.79%) | 714,000 |
25 Jan 2024 | HKD | 6.08 | 6.23 | 5.91 | 6.16 | 6.16 | +0.08 (+1.32%) | 1,098,000 |
24 Jan 2024 | HKD | 5.88 | 6.12 | 5.77 | 6.08 | 6.08 | +0.25 (+4.29%) | 1,086,000 |
23 Jan 2024 | HKD | 5.62 | 5.98 | 5.62 | 5.83 | 5.83 | 0.0 (0.0%) | 1,793,025 |
22 Jan 2024 | HKD | 6.4 | 6.4 | 5.77 | 5.83 | 5.83 | -0.11 (-1.85%) | 1,822,000 |
19 Jan 2024 | HKD | 6.1 | 6.1 | 5.92 | 5.94 | 5.94 | -0.06 (-1%) | 655,444 |
18 Jan 2024 | HKD | 6.12 | 6.12 | 5.88 | 6 | 6 | -0.12 (-1.96%) | 1,389,000 |
17 Jan 2024 | HKD | 6.46 | 6.46 | 6.02 | 6.12 | 6.12 | -0.14 (-2.24%) | 1,878,000 |
16 Jan 2024 | HKD | 6.25 | 6.48 | 6.21 | 6.26 | 6.26 | +0.08 (+1.29%) | 801,000 |
15 Jan 2024 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.03 (-0.48%) | 685,000 |
12 Jan 2024 | HKD | 6.18 | 6.26 | 6.15 | 6.21 | 6.21 | +0.03 (+0.49%) | 612,000 |
11 Jan 2024 | HKD | 6.23 | 6.47 | 6.16 | 6.18 | 6.18 | +0.01 (+0.16%) | 591,023 |
10 Jan 2024 | HKD | 6.15 | 6.28 | 6.15 | 6.17 | 6.17 | -0.07 (-1.12%) | 630,000 |
9 Jan 2024 | HKD | 6.15 | 6.34 | 6.15 | 6.24 | 6.24 | +0.09 (+1.46%) | 486,000 |
8 Jan 2024 | HKD | 6.5 | 6.5 | 6.13 | 6.15 | 6.15 | -0.24 (-3.76%) | 905,000 |
5 Jan 2024 | HKD | 6.49 | 6.53 | 6.3 | 6.39 | 6.39 | -0.1 (-1.54%) | 1,186,000 |
4 Jan 2024 | HKD | 6.58 | 6.64 | 6.44 | 6.49 | 6.49 | -0.12 (-1.82%) | 1,162,000 |