Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 8.09 | 8.28 | 7.84 | 8.21 | 8.21 | +0.18 (+2.24%) | 4,172,004 |
7 Feb 2024 | HKD | 8.71 | 8.71 | 7.98 | 8.03 | 8.03 | -0.56 (-6.52%) | 9,803,800 |
6 Feb 2024 | HKD | 8.38 | 8.85 | 8.38 | 8.59 | 8.59 | +0.24 (+2.87%) | 6,579,188 |
5 Feb 2024 | HKD | 8.51 | 8.51 | 8 | 8.35 | 8.35 | -0.22 (-2.57%) | 3,300,400 |
2 Feb 2024 | HKD | 8.85 | 9.13 | 8.54 | 8.57 | 8.57 | -0.14 (-1.61%) | 2,991,800 |
1 Feb 2024 | HKD | 8.51 | 8.97 | 8.36 | 8.71 | 8.71 | +0.2 (+2.35%) | 2,736,000 |
31 Jan 2024 | HKD | 8.87 | 8.97 | 8.43 | 8.51 | 8.51 | -0.36 (-4.06%) | 2,699,546 |
30 Jan 2024 | HKD | 9.08 | 9.08 | 8.76 | 8.87 | 8.87 | -0.33 (-3.59%) | 4,361,600 |
29 Jan 2024 | HKD | 9.4 | 9.58 | 9.07 | 9.2 | 9.2 | -0.06 (-0.65%) | 3,394,872 |
26 Jan 2024 | HKD | 9.48 | 9.55 | 9.2 | 9.26 | 9.26 | -0.29 (-3.04%) | 2,234,000 |
25 Jan 2024 | HKD | 9.71 | 9.72 | 9.35 | 9.55 | 9.55 | -0.16 (-1.65%) | 2,372,817 |
24 Jan 2024 | HKD | 9.18 | 9.79 | 9.1 | 9.71 | 9.71 | +0.73 (+8.13%) | 5,931,800 |
23 Jan 2024 | HKD | 8.52 | 9.04 | 8.35 | 8.98 | 8.98 | +0.57 (+6.78%) | 3,455,800 |
22 Jan 2024 | HKD | 9 | 9.05 | 8.32 | 8.41 | 8.41 | -0.56 (-6.24%) | 3,419,000 |
19 Jan 2024 | HKD | 9.37 | 9.37 | 8.88 | 8.97 | 8.97 | -0.4 (-4.27%) | 3,925,600 |
18 Jan 2024 | HKD | 9.65 | 9.66 | 9.27 | 9.37 | 9.37 | -0.29 (-3.00%) | 2,712,600 |
17 Jan 2024 | HKD | 10 | 10.02 | 9.58 | 9.66 | 9.66 | -0.46 (-4.55%) | 3,973,000 |
16 Jan 2024 | HKD | 9.7 | 10.46 | 9.7 | 10.12 | 10.12 | +0.6 (+6.30%) | 6,890,000 |
15 Jan 2024 | HKD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.07 (-0.73%) | 4,124,400 |
12 Jan 2024 | HKD | 9.47 | 9.85 | 9.43 | 9.59 | 9.59 | +0.04 (+0.42%) | 4,372,800 |
11 Jan 2024 | HKD | 9.18 | 9.67 | 9.18 | 9.55 | 9.55 | +0.37 (+4.03%) | 2,472,600 |
10 Jan 2024 | HKD | 9.35 | 9.36 | 9.12 | 9.18 | 9.18 | -0.29 (-3.06%) | 2,144,600 |
9 Jan 2024 | HKD | 9.31 | 9.73 | 9.3 | 9.47 | 9.47 | +0.08 (+0.85%) | 3,120,836 |
8 Jan 2024 | HKD | 9.78 | 9.8 | 9.1 | 9.39 | 9.39 | -0.3 (-3.10%) | 4,900,400 |
5 Jan 2024 | HKD | 10.06 | 10.14 | 9.56 | 9.69 | 9.69 | -0.37 (-3.68%) | 4,675,800 |
4 Jan 2024 | HKD | 9.91 | 10.08 | 9.87 | 10.06 | 10.06 | +0.06 (+0.60%) | 4,142,800 |
3 Jan 2024 | HKD | 9.55 | 10 | 9.42 | 10 | 10 | +0.41 (+4.28%) | 5,973,000 |
2 Jan 2024 | HKD | 9.22 | 9.61 | 9.22 | 9.59 | 9.59 | +0.61 (+6.79%) | 7,868,200 |
29 Dec 2023 | HKD | 8.76 | 9 | 8.75 | 8.98 | 8.98 | +0.29 (+3.34%) | 2,222,800 |
28 Dec 2023 | HKD | 8.4 | 8.74 | 8.32 | 8.69 | 8.69 | +0.36 (+4.32%) | 2,105,000 |