Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | HKD | 3.94 | 4.04 | 3.92 | 3.98 | 3.98 | -0.15 (-3.63%) | 182,000 |
8 Feb 2024 | HKD | 3.94 | 4.24 | 3.94 | 4.13 | 4.13 | +0.1 (+2.48%) | 185,609 |
7 Feb 2024 | HKD | 4.19 | 4.2 | 3.94 | 4.03 | 4.03 | -0.01 (-0.25%) | 558,800 |
6 Feb 2024 | HKD | 3.95 | 4.14 | 3.86 | 4.04 | 4.04 | +0.15 (+3.86%) | 435,613 |
5 Feb 2024 | HKD | 3.95 | 3.96 | 3.71 | 3.89 | 3.89 | +0.04 (+1.04%) | 610,800 |
2 Feb 2024 | HKD | 4 | 4.06 | 3.81 | 3.85 | 3.85 | -0.15 (-3.75%) | 601,200 |
1 Feb 2024 | HKD | 4.04 | 4.11 | 3.92 | 4 | 4 | +0.01 (+0.25%) | 477,600 |
31 Jan 2024 | HKD | 4.07 | 4.16 | 3.93 | 3.99 | 3.99 | -0.16 (-3.86%) | 1,296,195 |
30 Jan 2024 | HKD | 4.56 | 4.56 | 4.09 | 4.15 | 4.15 | -0.55 (-11.70%) | 1,522,800 |
29 Jan 2024 | HKD | 4.7 | 4.82 | 4.55 | 4.7 | 4.7 | +0.13 (+2.84%) | 421,300 |
26 Jan 2024 | HKD | 4.81 | 4.81 | 4.55 | 4.57 | 4.57 | -0.27 (-5.58%) | 644,400 |
25 Jan 2024 | HKD | 5.02 | 5.02 | 4.75 | 4.84 | 4.84 | -0.15 (-3.01%) | 500,400 |
24 Jan 2024 | HKD | 4.92 | 5 | 4.63 | 4.99 | 4.99 | +0.21 (+4.39%) | 857,200 |
23 Jan 2024 | HKD | 4.6 | 4.8 | 4.6 | 4.78 | 4.78 | +0.15 (+3.24%) | 1,186,400 |
22 Jan 2024 | HKD | 4.8 | 4.8 | 4.61 | 4.63 | 4.63 | -0.13 (-2.73%) | 1,491,200 |
19 Jan 2024 | HKD | 4.85 | 4.89 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 701,200 |
18 Jan 2024 | HKD | 4.81 | 4.96 | 4.67 | 4.8 | 4.8 | +0.05 (+1.05%) | 863,600 |
17 Jan 2024 | HKD | 5.15 | 5.15 | 4.69 | 4.75 | 4.75 | -0.31 (-6.13%) | 1,121,600 |
16 Jan 2024 | HKD | 5.38 | 5.38 | 5.06 | 5.06 | 5.06 | -0.11 (-2.13%) | 456,000 |
15 Jan 2024 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 313,200 |
12 Jan 2024 | HKD | 5.35 | 5.35 | 5.16 | 5.17 | 5.17 | -0.25 (-4.61%) | 270,400 |
11 Jan 2024 | HKD | 5.49 | 5.49 | 5.2 | 5.42 | 5.42 | +0.14 (+2.65%) | 541,600 |
10 Jan 2024 | HKD | 5.17 | 5.5 | 5.06 | 5.28 | 5.28 | +0.12 (+2.33%) | 243,600 |
9 Jan 2024 | HKD | 5.11 | 5.24 | 5.11 | 5.16 | 5.16 | +0.09 (+1.78%) | 131,600 |
8 Jan 2024 | HKD | 5.26 | 5.26 | 5 | 5.07 | 5.07 | -0.01 (-0.20%) | 1,348,800 |
5 Jan 2024 | HKD | 5.13 | 5.23 | 5.05 | 5.08 | 5.08 | +0.07 (+1.40%) | 752,400 |
4 Jan 2024 | HKD | 5.16 | 5.16 | 5.01 | 5.01 | 5.01 | -0.12 (-2.34%) | 441,935 |
3 Jan 2024 | HKD | 5.04 | 5.18 | 5.04 | 5.13 | 5.13 | +0.07 (+1.38%) | 409,600 |
2 Jan 2024 | HKD | 5.26 | 5.26 | 5.05 | 5.06 | 5.06 | -0.2 (-3.80%) | 497,200 |
29 Dec 2023 | HKD | 5.11 | 5.3 | 5.06 | 5.26 | 5.26 | +0.19 (+3.75%) | 770,400 |