Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 2.87 | 2.94 | 2.78 | 2.84 | 2.84 | -0.02 (-0.70%) | 2,393,000 |
6 Feb 2024 | HKD | 2.91 | 2.91 | 2.67 | 2.86 | 2.86 | +0.04 (+1.42%) | 4,584,954 |
5 Feb 2024 | HKD | 2.86 | 2.95 | 2.56 | 2.82 | 2.82 | -0.07 (-2.42%) | 5,675,000 |
2 Feb 2024 | HKD | 2.97 | 3.02 | 2.76 | 2.89 | 2.89 | -0.08 (-2.69%) | 3,332,000 |
1 Feb 2024 | HKD | 3.03 | 3.03 | 2.94 | 2.97 | 2.97 | -0.05 (-1.66%) | 988,800 |
31 Jan 2024 | HKD | 2.98 | 3.02 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 1,661,000 |
30 Jan 2024 | HKD | 2.93 | 3.02 | 2.91 | 2.98 | 2.98 | 0.0 (0.0%) | 1,598,000 |
29 Jan 2024 | HKD | 3.01 | 3.02 | 2.88 | 2.98 | 2.98 | +0.08 (+2.76%) | 898,487 |
26 Jan 2024 | HKD | 2.92 | 2.95 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,518,400 |
25 Jan 2024 | HKD | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 2,124,000 |
24 Jan 2024 | HKD | 2.99 | 3.02 | 2.89 | 3 | 3 | +0.01 (+0.33%) | 3,747,000 |
23 Jan 2024 | HKD | 3.01 | 3.05 | 2.84 | 2.99 | 2.99 | -0.02 (-0.66%) | 3,323,000 |
22 Jan 2024 | HKD | 3.09 | 3.09 | 2.98 | 3.01 | 3.01 | -0.07 (-2.27%) | 2,591,000 |
19 Jan 2024 | HKD | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 1,837,329 |
18 Jan 2024 | HKD | 3.05 | 3.1 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 2,004,334 |
17 Jan 2024 | HKD | 3.1 | 3.1 | 3 | 3.04 | 3.04 | -0.05 (-1.62%) | 3,627,000 |
16 Jan 2024 | HKD | 3.1 | 3.15 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 2,723,260 |
15 Jan 2024 | HKD | 3.19 | 3.31 | 3.03 | 3.1 | 3.1 | -0.04 (-1.27%) | 4,425,000 |
12 Jan 2024 | HKD | 3.1 | 3.15 | 3.06 | 3.14 | 3.14 | +0.06 (+1.95%) | 2,087,000 |
11 Jan 2024 | HKD | 3.06 | 3.1 | 3.02 | 3.08 | 3.08 | +0.03 (+0.98%) | 1,217,000 |
10 Jan 2024 | HKD | 3.08 | 3.08 | 2.95 | 3.05 | 3.05 | +0.03 (+0.99%) | 1,288,000 |
9 Jan 2024 | HKD | 3.12 | 3.12 | 2.96 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,499,000 |
8 Jan 2024 | HKD | 3.08 | 3.08 | 3 | 3.08 | 3.08 | +0.02 (+0.65%) | 2,566,000 |
5 Jan 2024 | HKD | 3.04 | 3.09 | 2.99 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,797,998 |
4 Jan 2024 | HKD | 3.03 | 3.06 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 1,232,000 |
3 Jan 2024 | HKD | 3.03 | 3.1 | 2.96 | 3.01 | 3.01 | -0.1 (-3.22%) | 2,605,000 |
2 Jan 2024 | HKD | 3.34 | 3.34 | 3.06 | 3.11 | 3.11 | -0.12 (-3.72%) | 2,316,000 |
29 Dec 2023 | HKD | 3.17 | 3.26 | 3.1 | 3.23 | 3.23 | +0.05 (+1.57%) | 2,844,000 |
28 Dec 2023 | HKD | 3.08 | 3.2 | 3.03 | 3.18 | 3.18 | +0.08 (+2.58%) | 2,651,000 |
27 Dec 2023 | HKD | 2.86 | 3.13 | 2.84 | 3.1 | 3.1 | +0.26 (+9.15%) | 6,722,000 |