Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 5.75 | 6.02 | 5.74 | 6.01 | 6.01 | +0.26 (+4.52%) | 2,232,120 |
16 Feb 2024 | HKD | 5.78 | 5.84 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 689,193 |
15 Feb 2024 | HKD | 5.86 | 5.9 | 5.72 | 5.78 | 5.78 | -0.13 (-2.20%) | 241,300 |
14 Feb 2024 | HKD | 6.08 | 6.08 | 5.8 | 5.91 | 5.91 | -0.17 (-2.80%) | 202,528 |
9 Feb 2024 | HKD | 5.98 | 6.08 | 5.94 | 6.08 | 6.08 | -0.02 (-0.33%) | 85,000 |
8 Feb 2024 | HKD | 5.96 | 6.2 | 5.95 | 6.1 | 6.1 | +0.14 (+2.35%) | 1,508,650 |
7 Feb 2024 | HKD | 5.98 | 6.02 | 5.88 | 5.96 | 5.96 | -0.02 (-0.33%) | 1,092,204 |
6 Feb 2024 | HKD | 5.78 | 6 | 5.61 | 5.98 | 5.98 | +0.28 (+4.91%) | 1,845,860 |
5 Feb 2024 | HKD | 5.74 | 5.8 | 5.39 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,997,392 |
2 Feb 2024 | HKD | 5.55 | 5.88 | 5.55 | 5.73 | 5.73 | +0.21 (+3.80%) | 1,866,900 |
1 Feb 2024 | HKD | 5.41 | 5.59 | 5.37 | 5.52 | 5.52 | +0.08 (+1.47%) | 804,100 |
31 Jan 2024 | HKD | 5.48 | 5.67 | 5.35 | 5.44 | 5.44 | -0.04 (-0.73%) | 3,095,030 |
30 Jan 2024 | HKD | 5.6 | 5.6 | 5.44 | 5.48 | 5.48 | -0.09 (-1.62%) | 1,039,514 |
29 Jan 2024 | HKD | 5.73 | 5.73 | 5.48 | 5.57 | 5.57 | -0.16 (-2.79%) | 2,344,100 |
26 Jan 2024 | HKD | 5.67 | 5.73 | 5.5 | 5.73 | 5.73 | 0.0 (0.0%) | 2,288,326 |
25 Jan 2024 | HKD | 5.35 | 5.73 | 5.35 | 5.73 | 5.73 | +0.32 (+5.91%) | 2,386,610 |
24 Jan 2024 | HKD | 5.22 | 5.47 | 5.16 | 5.41 | 5.41 | +0.19 (+3.64%) | 2,083,977 |
23 Jan 2024 | HKD | 5 | 5.29 | 4.99 | 5.22 | 5.22 | +0.22 (+4.40%) | 1,355,140 |
22 Jan 2024 | HKD | 5.19 | 5.22 | 4.97 | 5 | 5 | -0.16 (-3.10%) | 1,424,456 |
19 Jan 2024 | HKD | 5.39 | 5.41 | 5.16 | 5.16 | 5.16 | -0.29 (-5.32%) | 890,000 |
18 Jan 2024 | HKD | 5.49 | 5.54 | 5.22 | 5.45 | 5.45 | -0.1 (-1.80%) | 2,073,730 |
17 Jan 2024 | HKD | 5.65 | 5.68 | 5.51 | 5.55 | 5.55 | -0.1 (-1.77%) | 3,068,840 |
16 Jan 2024 | HKD | 5.68 | 5.71 | 5.6 | 5.65 | 5.65 | -0.03 (-0.53%) | 717,700 |
15 Jan 2024 | HKD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.03 (-0.53%) | 1,784,800 |
12 Jan 2024 | HKD | 5.46 | 5.79 | 5.41 | 5.71 | 5.71 | +0.29 (+5.35%) | 6,983,740 |
11 Jan 2024 | HKD | 5.06 | 5.43 | 5.06 | 5.42 | 5.42 | +0.39 (+7.75%) | 3,741,438 |
10 Jan 2024 | HKD | 5.12 | 5.16 | 5.01 | 5.03 | 5.03 | -0.14 (-2.71%) | 398,100 |
9 Jan 2024 | HKD | 5.09 | 5.18 | 4.93 | 5.17 | 5.17 | +0.23 (+4.66%) | 1,113,920 |
8 Jan 2024 | HKD | 5.13 | 5.13 | 4.9 | 4.94 | 4.94 | -0.14 (-2.76%) | 598,100 |
5 Jan 2024 | HKD | 5.11 | 5.29 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,153,042 |