Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 5.01 | 5.05 | 4.91 | 4.98 | 4.98 | -0.03 (-0.60%) | 1,606,000 |
7 Feb 2024 | HKD | 4.85 | 5.16 | 4.82 | 5.01 | 5.01 | +0.17 (+3.51%) | 4,608,000 |
6 Feb 2024 | HKD | 4.48 | 4.93 | 4.22 | 4.84 | 4.84 | +0.38 (+8.52%) | 6,607,876 |
5 Feb 2024 | HKD | 4.47 | 4.52 | 4.22 | 4.46 | 4.46 | -0.02 (-0.45%) | 3,760,000 |
2 Feb 2024 | HKD | 4.78 | 4.83 | 4.36 | 4.48 | 4.48 | -0.1 (-2.18%) | 4,352,000 |
1 Feb 2024 | HKD | 4.58 | 4.73 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 5,007,462 |
31 Jan 2024 | HKD | 4.83 | 4.83 | 4.48 | 4.58 | 4.58 | -0.25 (-5.18%) | 7,628,000 |
30 Jan 2024 | HKD | 4.95 | 5 | 4.68 | 4.83 | 4.83 | +0.02 (+0.42%) | 7,601,013 |
29 Jan 2024 | HKD | 4.78 | 4.97 | 4.72 | 4.81 | 4.81 | +0.02 (+0.42%) | 7,233,724 |
26 Jan 2024 | HKD | 4.87 | 4.87 | 4.56 | 4.79 | 4.79 | +0.01 (+0.21%) | 6,718,000 |
25 Jan 2024 | HKD | 4.59 | 4.78 | 4.42 | 4.78 | 4.78 | +0.3 (+6.70%) | 9,284,000 |
24 Jan 2024 | HKD | 4.5 | 4.5 | 4.22 | 4.48 | 4.48 | +0.12 (+2.75%) | 6,490,000 |
23 Jan 2024 | HKD | 4.05 | 4.65 | 3.89 | 4.36 | 4.36 | +0.31 (+7.65%) | 15,132,000 |
22 Jan 2024 | HKD | 4.51 | 4.54 | 3.99 | 4.05 | 4.05 | -0.5 (-10.99%) | 18,248,769 |
19 Jan 2024 | HKD | 4.97 | 4.97 | 4.44 | 4.55 | 4.55 | -0.28 (-5.80%) | 9,231,497 |
18 Jan 2024 | HKD | 4.99 | 4.99 | 4.8 | 4.83 | 4.83 | -0.03 (-0.62%) | 4,258,000 |
17 Jan 2024 | HKD | 5.3 | 5.31 | 4.7 | 4.86 | 4.86 | -0.5 (-9.33%) | 13,105,300 |
16 Jan 2024 | HKD | 5.53 | 5.62 | 5.3 | 5.36 | 5.36 | -0.26 (-4.63%) | 5,076,000 |
15 Jan 2024 | HKD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.01 (-0.18%) | 1,424,000 |
12 Jan 2024 | HKD | 5.72 | 5.81 | 5.56 | 5.63 | 5.63 | -0.03 (-0.53%) | 1,482,000 |
11 Jan 2024 | HKD | 5.61 | 5.7 | 5.51 | 5.66 | 5.66 | +0.06 (+1.07%) | 3,116,000 |
10 Jan 2024 | HKD | 5.6 | 5.62 | 5.5 | 5.6 | 5.6 | +0.04 (+0.72%) | 2,399,331 |
9 Jan 2024 | HKD | 5.76 | 5.76 | 5.51 | 5.56 | 5.56 | -0.06 (-1.07%) | 3,826,000 |
8 Jan 2024 | HKD | 5.81 | 5.86 | 5.59 | 5.62 | 5.62 | -0.21 (-3.60%) | 3,238,040 |
5 Jan 2024 | HKD | 5.9 | 5.9 | 5.71 | 5.83 | 5.83 | +0.04 (+0.69%) | 2,322,968 |
4 Jan 2024 | HKD | 5.97 | 6.04 | 5.76 | 5.79 | 5.79 | -0.27 (-4.46%) | 4,208,000 |
3 Jan 2024 | HKD | 6.12 | 6.12 | 5.97 | 6.06 | 6.06 | -0.16 (-2.57%) | 3,432,000 |
2 Jan 2024 | HKD | 6.31 | 6.35 | 6.18 | 6.22 | 6.22 | -0.04 (-0.64%) | 1,474,000 |
29 Dec 2023 | HKD | 6.21 | 6.37 | 6.2 | 6.26 | 6.26 | -0.03 (-0.48%) | 2,708,000 |
28 Dec 2023 | HKD | 6.1 | 6.34 | 6.1 | 6.29 | 6.29 | +0.2 (+3.28%) | 1,788,000 |