Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | HKD | 4.2 | 4.39 | 4.2 | 4.34 | 4.34 | +0.13 (+3.09%) | 1,762,000 |
19 Feb 2024 | HKD | 4.13 | 4.22 | 4.13 | 4.21 | 4.21 | +0.03 (+0.72%) | 712,000 |
16 Feb 2024 | HKD | 4 | 4.18 | 4 | 4.18 | 4.18 | +0.15 (+3.72%) | 356,000 |
15 Feb 2024 | HKD | 3.95 | 4.03 | 3.92 | 4.03 | 4.03 | +0.01 (+0.25%) | 440,000 |
14 Feb 2024 | HKD | 4 | 4.05 | 3.88 | 4.02 | 4.02 | -0.05 (-1.23%) | 956,000 |
9 Feb 2024 | HKD | 4.14 | 4.14 | 4.03 | 4.07 | 4.07 | -0.11 (-2.63%) | 460,000 |
8 Feb 2024 | HKD | 4.21 | 4.22 | 4.12 | 4.18 | 4.18 | +0.02 (+0.48%) | 760,000 |
7 Feb 2024 | HKD | 4.29 | 4.36 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 2,172,000 |
6 Feb 2024 | HKD | 4.36 | 4.36 | 4.03 | 4.21 | 4.21 | +0.17 (+4.21%) | 3,280,026 |
5 Feb 2024 | HKD | 4.1 | 4.1 | 3.98 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,330,000 |
2 Feb 2024 | HKD | 4.33 | 4.33 | 4.07 | 4.1 | 4.1 | -0.13 (-3.07%) | 1,409,440 |
1 Feb 2024 | HKD | 4.22 | 4.3 | 4.16 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,840,000 |
31 Jan 2024 | HKD | 4.27 | 4.34 | 4.16 | 4.24 | 4.24 | -0.05 (-1.17%) | 2,324,000 |
30 Jan 2024 | HKD | 4.47 | 4.5 | 4.24 | 4.29 | 4.29 | -0.21 (-4.67%) | 1,861,700 |
29 Jan 2024 | HKD | 4.5 | 4.56 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,074,000 |
26 Jan 2024 | HKD | 4.55 | 4.58 | 4.38 | 4.49 | 4.49 | -0.04 (-0.88%) | 1,983,377 |
25 Jan 2024 | HKD | 4.6 | 4.6 | 4.46 | 4.53 | 4.53 | -0.04 (-0.88%) | 3,500,000 |
24 Jan 2024 | HKD | 4.39 | 4.6 | 4.39 | 4.57 | 4.57 | +0.06 (+1.33%) | 808,260 |
23 Jan 2024 | HKD | 4.36 | 4.61 | 4.36 | 4.51 | 4.51 | +0.07 (+1.58%) | 2,490,000 |
22 Jan 2024 | HKD | 4.51 | 4.51 | 4.37 | 4.44 | 4.44 | -0.1 (-2.20%) | 10,034,846 |
19 Jan 2024 | HKD | 4.83 | 4.83 | 4.46 | 4.54 | 4.54 | -0.05 (-1.09%) | 1,583,000 |
18 Jan 2024 | HKD | 4.42 | 4.62 | 4.42 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,216,000 |
17 Jan 2024 | HKD | 4.7 | 4.7 | 4.51 | 4.53 | 4.53 | -0.27 (-5.62%) | 3,040,000 |
16 Jan 2024 | HKD | 4.79 | 4.84 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 1,728,000 |
15 Jan 2024 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 768,000 |
12 Jan 2024 | HKD | 4.79 | 4.83 | 4.57 | 4.71 | 4.71 | -0.08 (-1.67%) | 1,602,000 |
11 Jan 2024 | HKD | 4.82 | 4.9 | 4.78 | 4.79 | 4.79 | -0.07 (-1.44%) | 954,000 |
10 Jan 2024 | HKD | 4.96 | 4.97 | 4.77 | 4.86 | 4.86 | -0.05 (-1.02%) | 1,082,000 |
9 Jan 2024 | HKD | 4.79 | 4.99 | 4.79 | 4.91 | 4.91 | +0.12 (+2.51%) | 2,544,000 |
8 Jan 2024 | HKD | 4.81 | 4.87 | 4.75 | 4.79 | 4.79 | -0.11 (-2.24%) | 1,387,084 |