Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 2.78 | 2.82 | 2.55 | 2.7 | 2.7 | +0.16 (+6.30%) | 108,000 |
15 Feb 2024 | HKD | 2.93 | 2.93 | 2.38 | 2.54 | 2.54 | -0.02 (-0.78%) | 108,000 |
14 Feb 2024 | HKD | 3.62 | 3.79 | 1.9 | 2.56 | 2.56 | -1.22 (-32.28%) | 912,198 |
9 Feb 2024 | HKD | 4.1 | 4.1 | 3.63 | 3.78 | 3.78 | -0.17 (-4.30%) | 693,000 |
8 Feb 2024 | HKD | 4.18 | 4.55 | 3.95 | 3.95 | 3.95 | -0.27 (-6.40%) | 747,000 |
7 Feb 2024 | HKD | 4.12 | 4.42 | 3.95 | 4.22 | 4.22 | +0.02 (+0.48%) | 212,800 |
6 Feb 2024 | HKD | 4.21 | 4.29 | 4.17 | 4.2 | 4.2 | -0.1 (-2.33%) | 57,000 |
5 Feb 2024 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 9,000 |
2 Feb 2024 | HKD | 4.51 | 4.51 | 4.41 | 4.5 | 4.5 | 0.0 (0.0%) | 18,000 |
1 Feb 2024 | HKD | 4.54 | 4.57 | 4.41 | 4.5 | 4.5 | 0.0 (0.0%) | 24,000 |
31 Jan 2024 | HKD | 4.55 | 4.65 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 75,000 |
30 Jan 2024 | HKD | 4.58 | 4.58 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 12,000 |
29 Jan 2024 | HKD | 4.55 | 4.64 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 54,000 |
26 Jan 2024 | HKD | 4.52 | 4.59 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 96,000 |
25 Jan 2024 | HKD | 4.5 | 4.62 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 48,000 |
24 Jan 2024 | HKD | 4.63 | 4.68 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 93,000 |
23 Jan 2024 | HKD | 4.52 | 4.68 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 108,000 |
22 Jan 2024 | HKD | 4.69 | 4.69 | 4.5 | 4.52 | 4.52 | -0.14 (-3.00%) | 66,000 |
19 Jan 2024 | HKD | 4.59 | 4.8 | 4.44 | 4.66 | 4.66 | +0.08 (+1.75%) | 165,000 |
18 Jan 2024 | HKD | 4.63 | 4.7 | 4.45 | 4.58 | 4.58 | +0.1 (+2.23%) | 54,000 |
17 Jan 2024 | HKD | 4.53 | 4.53 | 4.35 | 4.48 | 4.48 | -0.16 (-3.45%) | 81,000 |
16 Jan 2024 | HKD | 4.58 | 4.64 | 4.5 | 4.64 | 4.64 | +0.04 (+0.87%) | 93,000 |
15 Jan 2024 | HKD | 4.51 | 4.9 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 51,000 |
12 Jan 2024 | HKD | 4.51 | 4.6 | 4.51 | 4.6 | 4.6 | +0.09 (+2.00%) | 45,000 |
11 Jan 2024 | HKD | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 9,000 |
10 Jan 2024 | HKD | 4.63 | 4.63 | 4.47 | 4.51 | 4.51 | -0.09 (-1.96%) | 285,000 |
9 Jan 2024 | HKD | 4.63 | 4.63 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 3,000 |
8 Jan 2024 | HKD | 4.6 | 4.65 | 4.6 | 4.6 | 4.6 | +0.01 (+0.22%) | 9,000 |
5 Jan 2024 | HKD | 4.56 | 4.59 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 33,000 |
4 Jan 2024 | HKD | 4.59 | 4.6 | 4.37 | 4.52 | 4.52 | +0.03 (+0.67%) | 237,000 |