Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 3.26 | 3.32 | 3.15 | 3.18 | 3.18 | -0.09 (-2.75%) | 1,704,000 |
6 Feb 2024 | HKD | 3.23 | 3.29 | 3.13 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,894,000 |
5 Feb 2024 | HKD | 3.22 | 3.24 | 3.13 | 3.23 | 3.23 | +0.03 (+0.94%) | 293,000 |
2 Feb 2024 | HKD | 3.2 | 3.32 | 3.2 | 3.2 | 3.2 | +0.01 (+0.31%) | 406,000 |
1 Feb 2024 | HKD | 3.14 | 3.24 | 3.14 | 3.19 | 3.19 | -0.08 (-2.45%) | 509,000 |
31 Jan 2024 | HKD | 3.2 | 3.27 | 3.13 | 3.27 | 3.27 | +0.09 (+2.83%) | 529,000 |
30 Jan 2024 | HKD | 3.32 | 3.32 | 3.17 | 3.18 | 3.18 | -0.12 (-3.64%) | 410,000 |
29 Jan 2024 | HKD | 3.25 | 3.3 | 3.24 | 3.3 | 3.3 | +0.08 (+2.48%) | 479,000 |
26 Jan 2024 | HKD | 3.25 | 3.35 | 3.19 | 3.22 | 3.22 | -0.06 (-1.83%) | 1,733,000 |
25 Jan 2024 | HKD | 3.2 | 3.28 | 3.16 | 3.28 | 3.28 | +0.08 (+2.50%) | 1,580,000 |
24 Jan 2024 | HKD | 3.21 | 3.25 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 725,000 |
23 Jan 2024 | HKD | 3.15 | 3.23 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 470,000 |
22 Jan 2024 | HKD | 3.25 | 3.25 | 3.08 | 3.13 | 3.13 | -0.12 (-3.69%) | 1,536,000 |
19 Jan 2024 | HKD | 3.22 | 3.29 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 603,000 |
18 Jan 2024 | HKD | 3.16 | 3.23 | 3.11 | 3.22 | 3.22 | +0.06 (+1.90%) | 511,000 |
17 Jan 2024 | HKD | 3.31 | 3.31 | 3.16 | 3.16 | 3.16 | -0.13 (-3.95%) | 1,648,000 |
16 Jan 2024 | HKD | 3.31 | 3.32 | 3.24 | 3.29 | 3.29 | -0.03 (-0.90%) | 717,000 |
15 Jan 2024 | HKD | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.05 (-1.48%) | 550,000 |
12 Jan 2024 | HKD | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 54,000 |
11 Jan 2024 | HKD | 3.39 | 3.42 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 241,000 |
10 Jan 2024 | HKD | 3.35 | 3.38 | 3.31 | 3.38 | 3.38 | +0.03 (+0.90%) | 611,000 |
9 Jan 2024 | HKD | 3.32 | 3.36 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 514,000 |
8 Jan 2024 | HKD | 3.36 | 3.37 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 439,000 |
5 Jan 2024 | HKD | 3.38 | 3.4 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 504,760 |
4 Jan 2024 | HKD | 3.45 | 3.46 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 623,000 |
3 Jan 2024 | HKD | 3.46 | 3.47 | 3.37 | 3.42 | 3.42 | -0.04 (-1.16%) | 459,000 |
2 Jan 2024 | HKD | 3.49 | 3.49 | 3.43 | 3.46 | 3.46 | -0.03 (-0.86%) | 192,000 |
29 Dec 2023 | HKD | 3.47 | 3.49 | 3.43 | 3.49 | 3.49 | +0.02 (+0.58%) | 394,000 |
28 Dec 2023 | HKD | 3.39 | 3.47 | 3.39 | 3.47 | 3.47 | +0.08 (+2.36%) | 561,894 |
27 Dec 2023 | HKD | 3.37 | 3.39 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 264,122 |