Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 4.4 | 4.59 | 4.38 | 4.59 | 4.5 | +0.19 (+4.32%) | 1,104,083 |
7 Feb 2024 | HKD | 4.57 | 4.6 | 4.35 | 4.4 | 4.3137 | -0.18 (-3.93%) | 1,112,000 |
6 Feb 2024 | HKD | 4.68 | 4.68 | 4.49 | 4.58 | 4.4902 | -0.1 (-2.14%) | 1,880,166 |
5 Feb 2024 | HKD | 4.62 | 4.68 | 4.51 | 4.68 | 4.5882 | +0.02 (+0.43%) | 566,000 |
2 Feb 2024 | HKD | 4.69 | 4.77 | 4.62 | 4.66 | 4.5686 | 0.0 (0.0%) | 1,174,000 |
1 Feb 2024 | HKD | 4.74 | 4.75 | 4.54 | 4.66 | 4.5686 | -0.04 (-0.85%) | 2,197,000 |
31 Jan 2024 | HKD | 4.6 | 4.7 | 4.51 | 4.7 | 4.6078 | +0.11 (+2.40%) | 1,023,000 |
30 Jan 2024 | HKD | 4.62 | 4.69 | 4.5 | 4.59 | 4.5 | -0.08 (-1.71%) | 504,000 |
29 Jan 2024 | HKD | 4.65 | 4.68 | 4.58 | 4.67 | 4.5784 | 0.0 (0.0%) | 696,066 |
26 Jan 2024 | HKD | 4.63 | 4.68 | 4.57 | 4.67 | 4.5784 | +0.05 (+1.08%) | 1,155,001 |
25 Jan 2024 | HKD | 4.5 | 4.65 | 4.48 | 4.62 | 4.5294 | +0.09 (+1.99%) | 1,611,000 |
24 Jan 2024 | HKD | 4.4 | 4.55 | 4.31 | 4.53 | 4.4412 | +0.09 (+2.03%) | 995,000 |
23 Jan 2024 | HKD | 4.29 | 4.44 | 4.27 | 4.44 | 4.3529 | +0.16 (+3.74%) | 859,000 |
22 Jan 2024 | HKD | 4.27 | 4.29 | 4.22 | 4.28 | 4.1961 | +0.02 (+0.47%) | 780,000 |
19 Jan 2024 | HKD | 4.24 | 4.28 | 4.16 | 4.26 | 4.1765 | +0.03 (+0.71%) | 856,000 |
18 Jan 2024 | HKD | 4.22 | 4.3 | 4.22 | 4.23 | 4.1471 | +0.03 (+0.71%) | 1,050,333 |
17 Jan 2024 | HKD | 4.34 | 4.4 | 4.2 | 4.2 | 4.1176 | -0.13 (-3.00%) | 1,210,000 |
16 Jan 2024 | HKD | 4.35 | 4.39 | 4.32 | 4.33 | 4.2451 | -0.12 (-2.70%) | 2,070,000 |
15 Jan 2024 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.3627 | 0.0 (0.0%) | 1,788,000 |
12 Jan 2024 | HKD | 4.37 | 4.45 | 4.31 | 4.45 | 4.3627 | +0.08 (+1.83%) | 1,471,000 |
11 Jan 2024 | HKD | 4.42 | 4.5 | 4.31 | 4.37 | 4.2843 | -0.02 (-0.46%) | 865,099 |
10 Jan 2024 | HKD | 4.33 | 4.4 | 4.28 | 4.39 | 4.3039 | +0.06 (+1.39%) | 971,000 |
9 Jan 2024 | HKD | 4.23 | 4.36 | 4.2 | 4.33 | 4.2451 | +0.12 (+2.85%) | 1,297,000 |
8 Jan 2024 | HKD | 4.22 | 4.37 | 4.18 | 4.21 | 4.1275 | -0.03 (-0.71%) | 863,000 |
5 Jan 2024 | HKD | 4.24 | 4.26 | 4.11 | 4.24 | 4.1569 | -0.01 (-0.24%) | 1,471,000 |
4 Jan 2024 | HKD | 4.1 | 4.28 | 4.09 | 4.25 | 4.1667 | +0.11 (+2.66%) | 1,009,000 |
3 Jan 2024 | HKD | 4.18 | 4.22 | 4.06 | 4.14 | 4.0588 | -0.03 (-0.72%) | 820,000 |
2 Jan 2024 | HKD | 4.1 | 4.31 | 4.09 | 4.17 | 4.0882 | +0.06 (+1.46%) | 1,985,000 |
29 Dec 2023 | HKD | 4.11 | 4.22 | 4.11 | 4.11 | 4.0294 | -0.01 (-0.24%) | 1,310,000 |
28 Dec 2023 | HKD | 4.1 | 4.21 | 4.1 | 4.12 | 4.0392 | 0.0 (0.0%) | 1,688,000 |