Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | HKD | 9.93 | 10.01 | 9.92 | 9.98 | 9.98 | 0.0 (0.0%) | 224,076 |
19 Feb 2024 | HKD | 9.98 | 10.01 | 9.91 | 9.98 | 9.98 | +0.03 (+0.30%) | 363,460 |
8 Feb 2024 | HKD | 9.79 | 10.08 | 9.78 | 9.95 | 9.95 | +0.22 (+2.26%) | 722,250 |
7 Feb 2024 | HKD | 9.45 | 9.74 | 9.45 | 9.73 | 9.73 | +0.2 (+2.10%) | 462,846 |
6 Feb 2024 | HKD | 9.24 | 9.55 | 9.24 | 9.53 | 9.53 | +0.28 (+3.03%) | 565,516 |
5 Feb 2024 | HKD | 9.24 | 9.32 | 9.03 | 9.25 | 9.25 | -0.06 (-0.64%) | 656,300 |
2 Feb 2024 | HKD | 9.31 | 9.39 | 9.23 | 9.31 | 9.31 | -0.02 (-0.21%) | 367,000 |
1 Feb 2024 | HKD | 9.39 | 9.43 | 9.27 | 9.33 | 9.33 | -0.01 (-0.11%) | 377,400 |
31 Jan 2024 | HKD | 9.38 | 9.38 | 9.23 | 9.34 | 9.34 | -0.02 (-0.21%) | 297,550 |
30 Jan 2024 | HKD | 9.26 | 9.43 | 9.25 | 9.36 | 9.36 | +0.07 (+0.75%) | 497,850 |
29 Jan 2024 | HKD | 9.25 | 9.35 | 9.25 | 9.29 | 9.29 | 0.0 (0.0%) | 459,100 |
26 Jan 2024 | HKD | 8.91 | 9.38 | 8.91 | 9.29 | 9.29 | +0.7 (+8.15%) | 2,250,663 |
25 Jan 2024 | HKD | 8.4 | 8.6 | 8.33 | 8.59 | 8.59 | +0.19 (+2.26%) | 344,600 |
24 Jan 2024 | HKD | 8.32 | 8.47 | 8.13 | 8.4 | 8.4 | +0.14 (+1.69%) | 298,600 |
23 Jan 2024 | HKD | 8.02 | 8.29 | 8.02 | 8.26 | 8.26 | +0.07 (+0.85%) | 133,466 |
22 Jan 2024 | HKD | 8.54 | 8.6 | 7.81 | 8.19 | 8.19 | -0.35 (-4.10%) | 468,500 |
19 Jan 2024 | HKD | 8.52 | 8.61 | 8.52 | 8.54 | 8.54 | -0.13 (-1.50%) | 233,000 |
18 Jan 2024 | HKD | 8.76 | 8.78 | 8.52 | 8.67 | 8.67 | -0.11 (-1.25%) | 397,900 |
17 Jan 2024 | HKD | 8.95 | 8.95 | 8.76 | 8.78 | 8.78 | -0.15 (-1.68%) | 143,800 |
16 Jan 2024 | HKD | 8.97 | 9 | 8.87 | 8.93 | 8.93 | -0.02 (-0.22%) | 131,300 |
15 Jan 2024 | HKD | 8.92 | 8.96 | 8.88 | 8.95 | 8.95 | +0.03 (+0.34%) | 62,600 |
12 Jan 2024 | HKD | 8.9 | 8.95 | 8.9 | 8.92 | 8.92 | +0.01 (+0.11%) | 79,300 |
11 Jan 2024 | HKD | 8.85 | 8.92 | 8.8 | 8.91 | 8.91 | +0.1 (+1.14%) | 116,600 |
10 Jan 2024 | HKD | 8.86 | 8.89 | 8.81 | 8.81 | 8.81 | -0.1 (-1.12%) | 104,550 |
9 Jan 2024 | HKD | 8.84 | 8.97 | 8.84 | 8.91 | 8.91 | +0.05 (+0.56%) | 108,300 |
8 Jan 2024 | HKD | 8.98 | 9 | 8.84 | 8.86 | 8.86 | -0.15 (-1.66%) | 282,900 |
5 Jan 2024 | HKD | 9.04 | 9.12 | 8.94 | 9.01 | 9.01 | -0.03 (-0.33%) | 295,335 |
4 Jan 2024 | HKD | 9.03 | 9.06 | 8.94 | 9.04 | 9.04 | -0.01 (-0.11%) | 151,750 |
3 Jan 2024 | HKD | 9.06 | 9.08 | 8.95 | 9.05 | 9.05 | -0.01 (-0.11%) | 175,000 |
2 Jan 2024 | HKD | 8.95 | 9.1 | 8.86 | 9.06 | 9.06 | +0.15 (+1.68%) | 415,428 |