Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 5.74 | 5.74 | 5.39 | 5.45 | 5.45 | -0.33 (-5.71%) | 3,156,798 |
16 Feb 2024 | HKD | 5.68 | 5.88 | 5.68 | 5.78 | 5.78 | +0.07 (+1.23%) | 6,146,211 |
15 Feb 2024 | HKD | 5.73 | 5.75 | 5.62 | 5.71 | 5.71 | 0.0 (0.0%) | 1,527,780 |
14 Feb 2024 | HKD | 5.46 | 5.8 | 5.46 | 5.71 | 5.71 | +0.03 (+0.53%) | 1,913,863 |
9 Feb 2024 | HKD | 5.54 | 5.69 | 5.5 | 5.68 | 5.68 | +0.07 (+1.25%) | 687,000 |
8 Feb 2024 | HKD | 5.57 | 5.68 | 5.51 | 5.61 | 5.61 | +0.14 (+2.56%) | 2,303,000 |
7 Feb 2024 | HKD | 5.5 | 5.58 | 5.4 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,959,000 |
6 Feb 2024 | HKD | 5.29 | 5.52 | 5.29 | 5.46 | 5.46 | +0.16 (+3.02%) | 1,684,000 |
5 Feb 2024 | HKD | 5.34 | 5.4 | 5.16 | 5.3 | 5.3 | -0.04 (-0.75%) | 1,755,000 |
2 Feb 2024 | HKD | 5.4 | 5.61 | 5.26 | 5.34 | 5.34 | -0.09 (-1.66%) | 1,990,200 |
1 Feb 2024 | HKD | 5.18 | 5.47 | 5.07 | 5.43 | 5.43 | +0.35 (+6.89%) | 3,148,200 |
31 Jan 2024 | HKD | 5.17 | 5.29 | 5.08 | 5.08 | 5.08 | -0.25 (-4.69%) | 3,569,200 |
30 Jan 2024 | HKD | 5.5 | 5.5 | 5.31 | 5.33 | 5.33 | -0.17 (-3.09%) | 1,685,200 |
29 Jan 2024 | HKD | 5.81 | 5.94 | 5.41 | 5.5 | 5.5 | -0.34 (-5.82%) | 4,417,095 |
26 Jan 2024 | HKD | 5.52 | 5.88 | 5.52 | 5.84 | 5.84 | +0.32 (+5.80%) | 7,545,000 |
25 Jan 2024 | HKD | 5.24 | 5.57 | 5.12 | 5.52 | 5.52 | +0.31 (+5.95%) | 4,161,401 |
24 Jan 2024 | HKD | 4.95 | 5.25 | 4.95 | 5.21 | 5.21 | +0.29 (+5.89%) | 2,640,000 |
23 Jan 2024 | HKD | 4.7 | 4.98 | 4.69 | 4.92 | 4.92 | +0.12 (+2.50%) | 3,302,000 |
22 Jan 2024 | HKD | 5.14 | 5.14 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 2,854,381 |
19 Jan 2024 | HKD | 5.11 | 5.15 | 4.93 | 5 | 5 | -0.1 (-1.96%) | 2,305,300 |
18 Jan 2024 | HKD | 5 | 5.11 | 4.86 | 5.1 | 5.1 | +0.15 (+3.03%) | 3,223,000 |
17 Jan 2024 | HKD | 5.36 | 5.36 | 4.93 | 4.95 | 4.95 | -0.41 (-7.65%) | 5,433,500 |
16 Jan 2024 | HKD | 5.35 | 5.4 | 5.2 | 5.36 | 5.36 | +0.08 (+1.52%) | 3,053,000 |
15 Jan 2024 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 2,699,985 |
12 Jan 2024 | HKD | 5.24 | 5.31 | 5.18 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,455,000 |
11 Jan 2024 | HKD | 5.22 | 5.29 | 5.08 | 5.24 | 5.24 | -0.03 (-0.57%) | 4,365,148 |
10 Jan 2024 | HKD | 5.23 | 5.3 | 5.17 | 5.27 | 5.27 | -0.04 (-0.75%) | 1,726,700 |
9 Jan 2024 | HKD | 5.19 | 5.32 | 5.18 | 5.31 | 5.31 | +0.07 (+1.34%) | 1,818,500 |
8 Jan 2024 | HKD | 5.39 | 5.39 | 5.17 | 5.24 | 5.24 | -0.12 (-2.24%) | 1,647,879 |
5 Jan 2024 | HKD | 5.52 | 5.54 | 5.35 | 5.36 | 5.36 | -0.2 (-3.60%) | 1,981,000 |