Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 9.17 | 9.69 | 9.12 | 9.56 | 9.56 | +0.43 (+4.71%) | 2,848,800 |
7 Feb 2024 | HKD | 9.26 | 9.44 | 9.07 | 9.13 | 9.13 | -0.13 (-1.40%) | 1,011,200 |
6 Feb 2024 | HKD | 9 | 9.48 | 9 | 9.26 | 9.26 | +0.34 (+3.81%) | 1,399,194 |
5 Feb 2024 | HKD | 9.03 | 9.12 | 8.77 | 8.92 | 8.92 | -0.2 (-2.19%) | 2,674,798 |
2 Feb 2024 | HKD | 9.19 | 9.29 | 9.01 | 9.12 | 9.12 | +0.08 (+0.88%) | 1,301,600 |
1 Feb 2024 | HKD | 9.08 | 9.16 | 8.86 | 9.04 | 9.04 | +0.23 (+2.61%) | 1,239,600 |
31 Jan 2024 | HKD | 9 | 9.08 | 8.76 | 8.81 | 8.81 | -0.27 (-2.97%) | 1,535,200 |
30 Jan 2024 | HKD | 9.1 | 9.15 | 8.96 | 9.08 | 9.08 | +0.02 (+0.22%) | 1,402,400 |
29 Jan 2024 | HKD | 9.51 | 9.66 | 9 | 9.06 | 9.06 | -0.39 (-4.13%) | 1,506,800 |
26 Jan 2024 | HKD | 9.69 | 9.74 | 9.39 | 9.45 | 9.45 | -0.14 (-1.46%) | 1,794,800 |
25 Jan 2024 | HKD | 9.52 | 9.62 | 9.23 | 9.59 | 9.59 | +0.14 (+1.48%) | 1,749,200 |
24 Jan 2024 | HKD | 9 | 9.5 | 9 | 9.45 | 9.45 | +0.54 (+6.06%) | 1,765,200 |
23 Jan 2024 | HKD | 8.69 | 9.06 | 8.59 | 8.91 | 8.91 | +0.19 (+2.18%) | 1,192,400 |
22 Jan 2024 | HKD | 9.31 | 9.31 | 8.68 | 8.72 | 8.72 | -0.52 (-5.63%) | 2,121,600 |
19 Jan 2024 | HKD | 9.48 | 9.48 | 9.16 | 9.24 | 9.24 | -0.26 (-2.74%) | 1,281,600 |
18 Jan 2024 | HKD | 9.46 | 9.5 | 9.07 | 9.5 | 9.5 | +0.31 (+3.37%) | 2,076,400 |
17 Jan 2024 | HKD | 9.76 | 9.76 | 9.14 | 9.19 | 9.19 | -0.57 (-5.84%) | 1,878,000 |
16 Jan 2024 | HKD | 9.81 | 10.02 | 9.7 | 9.76 | 9.76 | -0.32 (-3.17%) | 575,200 |
15 Jan 2024 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.02 (-0.20%) | 954,800 |
12 Jan 2024 | HKD | 10.14 | 10.28 | 10.04 | 10.1 | 10.1 | -0.14 (-1.37%) | 777,200 |
11 Jan 2024 | HKD | 10.14 | 10.34 | 10.02 | 10.24 | 10.24 | +0.08 (+0.79%) | 1,653,600 |
10 Jan 2024 | HKD | 10.46 | 10.48 | 10.12 | 10.16 | 10.16 | -0.16 (-1.55%) | 755,200 |
9 Jan 2024 | HKD | 10.44 | 10.76 | 10.28 | 10.32 | 10.32 | +0.1 (+0.98%) | 822,000 |
8 Jan 2024 | HKD | 10.52 | 10.52 | 10.2 | 10.22 | 10.22 | -0.3 (-2.85%) | 1,310,400 |
5 Jan 2024 | HKD | 10.8 | 10.8 | 10.46 | 10.52 | 10.52 | -0.28 (-2.59%) | 728,598 |
4 Jan 2024 | HKD | 10.62 | 10.82 | 10.38 | 10.8 | 10.8 | +0.26 (+2.47%) | 1,288,400 |
3 Jan 2024 | HKD | 10.58 | 10.72 | 10.46 | 10.54 | 10.54 | -0.12 (-1.13%) | 610,000 |
2 Jan 2024 | HKD | 10.98 | 10.98 | 10.58 | 10.66 | 10.66 | -0.28 (-2.56%) | 1,264,400 |
29 Dec 2023 | HKD | 10.92 | 11.04 | 10.8 | 10.94 | 10.94 | 0.0 (0.0%) | 1,439,600 |
28 Dec 2023 | HKD | 10.22 | 11.08 | 10.22 | 10.94 | 10.94 | +0.7 (+6.84%) | 3,622,000 |