Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | HKD | 1.63 | 1.64 | 1.55 | 1.64 | 1.64 | +0.03 (+1.86%) | 4,090,615 |
5 Feb 2024 | HKD | 1.65 | 1.71 | 1.58 | 1.61 | 1.61 | -0.09 (-5.29%) | 1,483,484 |
2 Feb 2024 | HKD | 1.73 | 1.78 | 1.66 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,626,630 |
1 Feb 2024 | HKD | 1.7 | 1.78 | 1.69 | 1.75 | 1.75 | +0.08 (+4.79%) | 1,780,457 |
31 Jan 2024 | HKD | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 2,469,000 |
30 Jan 2024 | HKD | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,582,933 |
29 Jan 2024 | HKD | 1.63 | 1.74 | 1.63 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,809,000 |
26 Jan 2024 | HKD | 1.82 | 1.82 | 1.57 | 1.7 | 1.7 | -0.12 (-6.59%) | 8,140,000 |
25 Jan 2024 | HKD | 1.77 | 1.85 | 1.72 | 1.82 | 1.82 | +0.05 (+2.82%) | 3,142,000 |
24 Jan 2024 | HKD | 1.66 | 1.85 | 1.66 | 1.77 | 1.77 | +0.14 (+8.59%) | 5,653,000 |
23 Jan 2024 | HKD | 1.63 | 1.86 | 1.61 | 1.63 | 1.63 | +0.1 (+6.54%) | 4,903,000 |
22 Jan 2024 | HKD | 1.53 | 1.55 | 1.46 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,562,000 |
19 Jan 2024 | HKD | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,952,000 |
18 Jan 2024 | HKD | 1.41 | 1.5 | 1.37 | 1.48 | 1.48 | +0.07 (+4.96%) | 3,319,000 |
17 Jan 2024 | HKD | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 3,864,000 |
16 Jan 2024 | HKD | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | +0.07 (+5.11%) | 1,976,000 |
15 Jan 2024 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 2,596,000 |
12 Jan 2024 | HKD | 1.37 | 1.4 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,457,000 |
11 Jan 2024 | HKD | 1.34 | 1.38 | 1.28 | 1.36 | 1.36 | +0.04 (+3.03%) | 4,824,000 |
10 Jan 2024 | HKD | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,603,000 |
9 Jan 2024 | HKD | 1.32 | 1.37 | 1.3 | 1.36 | 1.36 | +0.07 (+5.43%) | 4,029,000 |
8 Jan 2024 | HKD | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,369,000 |
5 Jan 2024 | HKD | 1.29 | 1.3 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,383,000 |
4 Jan 2024 | HKD | 1.3 | 1.31 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 3,859,000 |
3 Jan 2024 | HKD | 1.37 | 1.45 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 14,196,382 |
2 Jan 2024 | HKD | 1.46 | 1.47 | 1.28 | 1.3 | 1.3 | -0.16 (-10.96%) | 5,507,000 |
29 Dec 2023 | HKD | 1.46 | 1.53 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 2,690,000 |
28 Dec 2023 | HKD | 1.47 | 1.55 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 2,528,000 |
27 Dec 2023 | HKD | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -0.1 (-6.41%) | 2,008,000 |
22 Dec 2023 | HKD | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -0.08 (-4.88%) | 1,024,000 |