Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 5.5 | 5.5 | 5.22 | 5.24 | 5.24 | -0.1 (-1.87%) | 3,142,000 |
6 Feb 2024 | HKD | 5.04 | 5.36 | 4.99 | 5.34 | 5.34 | +0.31 (+6.16%) | 5,233,000 |
5 Feb 2024 | HKD | 5.07 | 5.13 | 4.94 | 5.03 | 5.03 | -0.1 (-1.95%) | 4,977,000 |
2 Feb 2024 | HKD | 5.28 | 5.42 | 5.03 | 5.13 | 5.13 | -0.12 (-2.29%) | 6,268,000 |
1 Feb 2024 | HKD | 5.19 | 5.34 | 5.08 | 5.25 | 5.25 | +0.05 (+0.96%) | 3,164,000 |
31 Jan 2024 | HKD | 5.36 | 5.45 | 5.15 | 5.2 | 5.2 | -0.27 (-4.94%) | 7,240,000 |
30 Jan 2024 | HKD | 5.67 | 5.67 | 5.4 | 5.47 | 5.47 | -0.2 (-3.53%) | 3,841,000 |
29 Jan 2024 | HKD | 5.72 | 5.85 | 5.62 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,424,000 |
26 Jan 2024 | HKD | 5.89 | 5.94 | 5.61 | 5.7 | 5.7 | -0.14 (-2.40%) | 4,758,000 |
25 Jan 2024 | HKD | 5.72 | 5.9 | 5.61 | 5.84 | 5.84 | +0.17 (+3.00%) | 3,499,000 |
24 Jan 2024 | HKD | 5.73 | 5.73 | 5.5 | 5.67 | 5.67 | +0.06 (+1.07%) | 2,059,000 |
23 Jan 2024 | HKD | 5.56 | 5.74 | 5.47 | 5.61 | 5.61 | +0.11 (+2%) | 3,575,000 |
22 Jan 2024 | HKD | 5.88 | 5.88 | 5.48 | 5.5 | 5.5 | -0.35 (-5.98%) | 4,381,000 |
19 Jan 2024 | HKD | 6.09 | 6.1 | 5.81 | 5.85 | 5.85 | -0.24 (-3.94%) | 7,443,354 |
18 Jan 2024 | HKD | 5.99 | 6.13 | 5.93 | 6.09 | 6.09 | +0.06 (+1.00%) | 4,132,000 |
17 Jan 2024 | HKD | 6.15 | 6.15 | 5.92 | 6.03 | 6.03 | -0.17 (-2.74%) | 5,597,000 |
16 Jan 2024 | HKD | 6.21 | 6.27 | 6.14 | 6.2 | 6.2 | -0.08 (-1.27%) | 4,356,000 |
15 Jan 2024 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | +0.04 (+0.64%) | 2,820,000 |
12 Jan 2024 | HKD | 6.39 | 6.4 | 6.2 | 6.24 | 6.24 | -0.16 (-2.50%) | 7,037,981 |
11 Jan 2024 | HKD | 6.39 | 6.52 | 6.36 | 6.4 | 6.4 | -0.03 (-0.47%) | 2,927,000 |
10 Jan 2024 | HKD | 6.39 | 6.46 | 6.3 | 6.43 | 6.43 | +0.09 (+1.42%) | 1,063,000 |
9 Jan 2024 | HKD | 6.37 | 6.5 | 6.34 | 6.34 | 6.34 | -0.05 (-0.78%) | 2,678,000 |
8 Jan 2024 | HKD | 6.48 | 6.53 | 6.3 | 6.39 | 6.39 | -0.13 (-1.99%) | 3,302,000 |
5 Jan 2024 | HKD | 6.58 | 6.64 | 6.47 | 6.52 | 6.52 | -0.06 (-0.91%) | 3,984,000 |
4 Jan 2024 | HKD | 6.5 | 6.62 | 6.5 | 6.58 | 6.58 | +0.11 (+1.70%) | 3,280,058 |
3 Jan 2024 | HKD | 6.56 | 6.58 | 6.46 | 6.47 | 6.47 | -0.09 (-1.37%) | 3,388,000 |
2 Jan 2024 | HKD | 6.73 | 6.74 | 6.5 | 6.56 | 6.56 | -0.17 (-2.53%) | 7,549,000 |
29 Dec 2023 | HKD | 6.6 | 6.75 | 6.52 | 6.73 | 6.73 | +0.1 (+1.51%) | 2,923,000 |
28 Dec 2023 | HKD | 6.39 | 6.66 | 6.35 | 6.63 | 6.63 | +0.22 (+3.43%) | 6,060,000 |
27 Dec 2023 | HKD | 6.32 | 6.44 | 6.16 | 6.41 | 6.41 | +0.09 (+1.42%) | 5,012,000 |