Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 1.73 | 1.86 | 1.73 | 1.77 | 1.77 | 0.0 (0.0%) | 6,103,000 |
6 Feb 2024 | HKD | 1.66 | 1.84 | 1.63 | 1.77 | 1.77 | +0.16 (+9.94%) | 11,738,000 |
5 Feb 2024 | HKD | 1.7 | 1.71 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 4,738,500 |
2 Feb 2024 | HKD | 1.63 | 1.86 | 1.63 | 1.68 | 1.68 | +0.07 (+4.35%) | 17,323,000 |
1 Feb 2024 | HKD | 1.66 | 1.68 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,393,500 |
31 Jan 2024 | HKD | 1.71 | 1.74 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 4,488,000 |
30 Jan 2024 | HKD | 1.78 | 1.78 | 1.69 | 1.7 | 1.7 | -0.1 (-5.56%) | 2,454,000 |
29 Jan 2024 | HKD | 1.85 | 1.88 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 2,966,500 |
26 Jan 2024 | HKD | 1.9 | 1.9 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 4,511,046 |
25 Jan 2024 | HKD | 1.82 | 1.86 | 1.79 | 1.85 | 1.85 | +0.03 (+1.65%) | 2,864,000 |
24 Jan 2024 | HKD | 1.79 | 1.87 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 2,315,000 |
23 Jan 2024 | HKD | 1.73 | 1.8 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,973,000 |
22 Jan 2024 | HKD | 1.88 | 1.88 | 1.72 | 1.73 | 1.73 | -0.14 (-7.49%) | 4,798,500 |
19 Jan 2024 | HKD | 1.93 | 1.96 | 1.83 | 1.87 | 1.87 | -0.08 (-4.10%) | 4,442,500 |
18 Jan 2024 | HKD | 1.96 | 1.99 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 2,690,500 |
17 Jan 2024 | HKD | 2.04 | 2.06 | 1.95 | 1.96 | 1.96 | -0.08 (-3.92%) | 5,438,500 |
16 Jan 2024 | HKD | 2.1 | 2.12 | 2.02 | 2.04 | 2.04 | -0.11 (-5.12%) | 3,237,500 |
15 Jan 2024 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 1,770,000 |
12 Jan 2024 | HKD | 2.26 | 2.26 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 2,067,500 |
11 Jan 2024 | HKD | 2.17 | 2.24 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,153,000 |
10 Jan 2024 | HKD | 2.13 | 2.25 | 2.12 | 2.18 | 2.18 | +0.06 (+2.83%) | 3,068,500 |
9 Jan 2024 | HKD | 2.11 | 2.16 | 2.1 | 2.12 | 2.12 | +0.05 (+2.42%) | 2,749,500 |
8 Jan 2024 | HKD | 2.14 | 2.19 | 2.07 | 2.07 | 2.07 | -0.08 (-3.72%) | 2,943,500 |
5 Jan 2024 | HKD | 2.27 | 2.29 | 2.12 | 2.15 | 2.15 | -0.07 (-3.15%) | 2,810,000 |
4 Jan 2024 | HKD | 2.3 | 2.3 | 2.17 | 2.22 | 2.22 | -0.06 (-2.63%) | 3,631,000 |
3 Jan 2024 | HKD | 2.25 | 2.28 | 2.21 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,937,000 |
2 Jan 2024 | HKD | 2.39 | 2.39 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 2,478,985 |
29 Dec 2023 | HKD | 2.29 | 2.32 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,725,500 |
28 Dec 2023 | HKD | 2.14 | 2.3 | 2.12 | 2.26 | 2.26 | +0.15 (+7.11%) | 5,780,000 |
27 Dec 2023 | HKD | 2.16 | 2.17 | 2.09 | 2.11 | 2.11 | +0.03 (+1.44%) | 2,027,000 |