Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 2.07 | 2.11 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 20,000 |
7 Feb 2024 | HKD | 2.01 | 2.11 | 2.01 | 2.07 | 2.07 | +0.04 (+1.97%) | 104,000 |
6 Feb 2024 | HKD | 2.01 | 2.12 | 1.98 | 2.03 | 2.03 | +0.06 (+3.05%) | 3,186,000 |
5 Feb 2024 | HKD | 2.03 | 2.04 | 1.97 | 1.97 | 1.97 | -0.06 (-2.96%) | 398,000 |
2 Feb 2024 | HKD | 2 | 2.11 | 1.97 | 2.03 | 2.03 | -0.03 (-1.46%) | 7,320,000 |
1 Feb 2024 | HKD | 2.03 | 2.06 | 1.94 | 2.06 | 2.06 | +0.11 (+5.64%) | 2,024,000 |
31 Jan 2024 | HKD | 2 | 2 | 1.94 | 1.95 | 1.95 | -0.06 (-2.99%) | 644,000 |
30 Jan 2024 | HKD | 1.93 | 2.01 | 1.91 | 2.01 | 2.01 | +0.05 (+2.55%) | 414,000 |
29 Jan 2024 | HKD | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 166,000 |
26 Jan 2024 | HKD | 2.12 | 2.12 | 1.95 | 1.96 | 1.96 | -0.05 (-2.49%) | 2,326,000 |
25 Jan 2024 | HKD | 2.09 | 2.09 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 209,500 |
24 Jan 2024 | HKD | 2.14 | 2.14 | 1.94 | 2.03 | 2.03 | -0.02 (-0.98%) | 3,834,252 |
23 Jan 2024 | HKD | 1.98 | 2.09 | 1.86 | 2.05 | 2.05 | +0.12 (+6.22%) | 3,858,000 |
22 Jan 2024 | HKD | 1.91 | 1.97 | 1.88 | 1.93 | 1.93 | +0.03 (+1.58%) | 598,000 |
19 Jan 2024 | HKD | 2.14 | 2.14 | 1.9 | 1.9 | 1.9 | -0.18 (-8.65%) | 4,270,000 |
18 Jan 2024 | HKD | 2.19 | 2.19 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 2,926,000 |
17 Jan 2024 | HKD | 2.19 | 2.22 | 2.12 | 2.12 | 2.12 | -0.07 (-3.20%) | 3,123,875 |
16 Jan 2024 | HKD | 2.32 | 2.32 | 2.19 | 2.19 | 2.19 | -0.13 (-5.60%) | 2,236,000 |
15 Jan 2024 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.02 (+0.87%) | 3,002,000 |
12 Jan 2024 | HKD | 2.4 | 2.41 | 2.29 | 2.3 | 2.3 | -0.07 (-2.95%) | 722,000 |
11 Jan 2024 | HKD | 2.35 | 2.37 | 2.27 | 2.37 | 2.37 | +0.02 (+0.85%) | 1,332,000 |
10 Jan 2024 | HKD | 2.36 | 2.37 | 2.15 | 2.35 | 2.35 | -0.06 (-2.49%) | 5,112,017 |
9 Jan 2024 | HKD | 2.53 | 2.61 | 2.41 | 2.41 | 2.41 | -0.15 (-5.86%) | 1,572,500 |
8 Jan 2024 | HKD | 2.6 | 2.61 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 2,735,680 |
5 Jan 2024 | HKD | 2.66 | 2.66 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 652,000 |
4 Jan 2024 | HKD | 2.66 | 2.67 | 2.58 | 2.66 | 2.66 | 0.0 (0.0%) | 521,000 |
3 Jan 2024 | HKD | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 734,000 |
2 Jan 2024 | HKD | 2.78 | 2.78 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 1,001,000 |
29 Dec 2023 | HKD | 2.73 | 2.73 | 2.66 | 2.72 | 2.72 | 0.0 (0.0%) | 1,336,000 |
28 Dec 2023 | HKD | 2.78 | 2.78 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,858,000 |