Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | HKD | 3.31 | 3.36 | 3.25 | 3.33 | 3.33 | 0.0 (0.0%) | 636,704 |
20 Feb 2024 | HKD | 3.17 | 3.34 | 3.15 | 3.33 | 3.33 | +0.18 (+5.71%) | 1,494,000 |
19 Feb 2024 | HKD | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | +0.05 (+1.61%) | 1,167,274 |
8 Feb 2024 | HKD | 3.03 | 3.1 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 784,372 |
7 Feb 2024 | HKD | 2.95 | 3.03 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 407,776 |
6 Feb 2024 | HKD | 2.84 | 3 | 2.84 | 2.98 | 2.98 | +0.09 (+3.11%) | 305,248 |
5 Feb 2024 | HKD | 2.88 | 2.91 | 2.82 | 2.89 | 2.89 | -0.01 (-0.34%) | 260,372 |
2 Feb 2024 | HKD | 2.94 | 2.94 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 223,600 |
1 Feb 2024 | HKD | 2.9 | 2.96 | 2.89 | 2.93 | 2.93 | +0.03 (+1.03%) | 203,900 |
31 Jan 2024 | HKD | 2.9 | 2.93 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 254,700 |
30 Jan 2024 | HKD | 2.98 | 3.01 | 2.9 | 2.9 | 2.9 | -0.1 (-3.33%) | 371,600 |
29 Jan 2024 | HKD | 3 | 3.03 | 2.92 | 3 | 3 | +0.01 (+0.33%) | 363,838 |
26 Jan 2024 | HKD | 3.04 | 3.06 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 573,477 |
25 Jan 2024 | HKD | 2.94 | 3.06 | 2.92 | 3.05 | 3.05 | +0.23 (+8.16%) | 2,038,051 |
24 Jan 2024 | HKD | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | +0.07 (+2.55%) | 230,501 |
23 Jan 2024 | HKD | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 128,300 |
22 Jan 2024 | HKD | 2.8 | 2.82 | 2.71 | 2.74 | 2.74 | -0.09 (-3.18%) | 311,756 |
19 Jan 2024 | HKD | 2.81 | 2.85 | 2.78 | 2.83 | 2.83 | +0.01 (+0.35%) | 359,144 |
18 Jan 2024 | HKD | 2.75 | 2.82 | 2.69 | 2.82 | 2.82 | +0.06 (+2.17%) | 278,326 |
17 Jan 2024 | HKD | 2.76 | 2.82 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 269,000 |
16 Jan 2024 | HKD | 2.79 | 2.8 | 2.74 | 2.78 | 2.78 | -0.02 (-0.71%) | 228,420 |
15 Jan 2024 | HKD | 2.77 | 2.8 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 114,500 |
12 Jan 2024 | HKD | 2.76 | 2.79 | 2.76 | 2.77 | 2.77 | -0.01 (-0.36%) | 130,800 |
11 Jan 2024 | HKD | 2.71 | 2.8 | 2.71 | 2.78 | 2.78 | +0.04 (+1.46%) | 270,700 |
10 Jan 2024 | HKD | 2.73 | 2.74 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 210,692 |
9 Jan 2024 | HKD | 2.7 | 2.76 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 275,875 |
8 Jan 2024 | HKD | 2.68 | 2.7 | 2.65 | 2.7 | 2.7 | +0.03 (+1.12%) | 292,900 |
5 Jan 2024 | HKD | 2.67 | 2.67 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 167,116 |
4 Jan 2024 | HKD | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 63,512 |
3 Jan 2024 | HKD | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 30,101 |