Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 4.36 | 4.37 | 4.19 | 4.26 | 4.26 | +0.01 (+0.24%) | 625,200 |
6 Feb 2024 | HKD | 4.11 | 4.3 | 4.02 | 4.25 | 4.25 | +0.15 (+3.66%) | 940,800 |
5 Feb 2024 | HKD | 4.04 | 4.25 | 3.96 | 4.1 | 4.1 | +0.06 (+1.49%) | 871,000 |
2 Feb 2024 | HKD | 4.05 | 4.29 | 3.95 | 4.04 | 4.04 | -0.1 (-2.42%) | 899,600 |
1 Feb 2024 | HKD | 4.02 | 4.44 | 3.81 | 4.14 | 4.14 | +0.12 (+2.99%) | 2,461,000 |
31 Jan 2024 | HKD | 4.54 | 4.54 | 3.81 | 4.02 | 4.02 | -0.52 (-11.45%) | 4,267,800 |
30 Jan 2024 | HKD | 4.92 | 5.02 | 4.49 | 4.54 | 4.54 | -0.51 (-10.10%) | 1,991,200 |
29 Jan 2024 | HKD | 5.17 | 5.28 | 4.97 | 5.05 | 5.05 | -0.06 (-1.17%) | 182,800 |
26 Jan 2024 | HKD | 5.22 | 5.25 | 4.94 | 5.11 | 5.11 | -0.11 (-2.11%) | 749,400 |
25 Jan 2024 | HKD | 5.27 | 5.38 | 5.19 | 5.22 | 5.22 | -0.18 (-3.33%) | 843,200 |
24 Jan 2024 | HKD | 5.5 | 5.5 | 5.1 | 5.4 | 5.4 | -0.01 (-0.18%) | 939,200 |
23 Jan 2024 | HKD | 5.4 | 5.6 | 5.3 | 5.41 | 5.41 | +0.02 (+0.37%) | 331,600 |
22 Jan 2024 | HKD | 5.43 | 5.48 | 5.23 | 5.39 | 5.39 | -0.05 (-0.92%) | 404,800 |
19 Jan 2024 | HKD | 5.51 | 5.62 | 5.34 | 5.44 | 5.44 | -0.03 (-0.55%) | 845,600 |
18 Jan 2024 | HKD | 5.38 | 5.7 | 5.33 | 5.47 | 5.47 | +0.1 (+1.86%) | 576,600 |
17 Jan 2024 | HKD | 5.43 | 5.48 | 5.26 | 5.37 | 5.37 | -0.17 (-3.07%) | 536,000 |
16 Jan 2024 | HKD | 5.6 | 5.6 | 5.42 | 5.54 | 5.54 | +0.09 (+1.65%) | 486,400 |
15 Jan 2024 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.07 (-1.27%) | 341,400 |
12 Jan 2024 | HKD | 5.37 | 5.66 | 5.36 | 5.52 | 5.52 | +0.16 (+2.99%) | 913,350 |
11 Jan 2024 | HKD | 5.3 | 5.42 | 5.22 | 5.36 | 5.36 | +0.08 (+1.52%) | 664,320 |
10 Jan 2024 | HKD | 5.36 | 5.39 | 5.23 | 5.28 | 5.28 | -0.06 (-1.12%) | 362,600 |
9 Jan 2024 | HKD | 5.3 | 5.48 | 5.28 | 5.34 | 5.34 | +0.04 (+0.75%) | 584,200 |
8 Jan 2024 | HKD | 5.64 | 5.65 | 5.3 | 5.3 | 5.3 | -0.34 (-6.03%) | 670,476 |
5 Jan 2024 | HKD | 5.72 | 5.82 | 5.56 | 5.64 | 5.64 | -0.08 (-1.40%) | 347,200 |
4 Jan 2024 | HKD | 5.59 | 5.81 | 5.53 | 5.72 | 5.72 | +0.14 (+2.51%) | 649,610 |
3 Jan 2024 | HKD | 5.66 | 5.69 | 5.48 | 5.58 | 5.58 | -0.06 (-1.06%) | 517,400 |
2 Jan 2024 | HKD | 5.75 | 5.76 | 5.61 | 5.64 | 5.64 | -0.15 (-2.59%) | 381,600 |
29 Dec 2023 | HKD | 5.99 | 6.02 | 5.69 | 5.79 | 5.79 | -0.11 (-1.86%) | 841,195 |
28 Dec 2023 | HKD | 5.74 | 5.97 | 5.74 | 5.9 | 5.9 | +0.17 (+2.97%) | 461,200 |
27 Dec 2023 | HKD | 5.51 | 5.77 | 5.51 | 5.73 | 5.73 | +0.04 (+0.70%) | 418,200 |