Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 3.61 | 3.69 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 2,419,605 |
6 Feb 2024 | HKD | 3.38 | 3.54 | 3.34 | 3.51 | 3.51 | +0.17 (+5.09%) | 2,266,795 |
5 Feb 2024 | HKD | 3.4 | 3.43 | 3.28 | 3.34 | 3.34 | -0.08 (-2.34%) | 2,166,800 |
2 Feb 2024 | HKD | 3.55 | 3.64 | 3.36 | 3.42 | 3.42 | -0.11 (-3.12%) | 2,067,700 |
1 Feb 2024 | HKD | 3.43 | 3.55 | 3.34 | 3.53 | 3.53 | +0.1 (+2.92%) | 1,364,500 |
31 Jan 2024 | HKD | 3.57 | 3.57 | 3.38 | 3.43 | 3.43 | -0.16 (-4.46%) | 2,315,400 |
30 Jan 2024 | HKD | 3.74 | 3.74 | 3.58 | 3.59 | 3.59 | -0.15 (-4.01%) | 2,008,800 |
29 Jan 2024 | HKD | 3.82 | 3.91 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 1,513,482 |
26 Jan 2024 | HKD | 3.89 | 4.01 | 3.76 | 3.82 | 3.82 | -0.13 (-3.29%) | 1,829,300 |
25 Jan 2024 | HKD | 3.96 | 4 | 3.8 | 3.95 | 3.95 | 0.0 (0.0%) | 2,073,609 |
24 Jan 2024 | HKD | 3.8 | 3.95 | 3.74 | 3.95 | 3.95 | +0.17 (+4.50%) | 2,818,100 |
23 Jan 2024 | HKD | 3.72 | 3.92 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 2,853,500 |
22 Jan 2024 | HKD | 3.92 | 3.92 | 3.66 | 3.72 | 3.72 | -0.14 (-3.63%) | 1,868,400 |
19 Jan 2024 | HKD | 3.97 | 3.98 | 3.85 | 3.86 | 3.86 | -0.09 (-2.28%) | 923,200 |
18 Jan 2024 | HKD | 3.88 | 3.96 | 3.81 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,164,800 |
17 Jan 2024 | HKD | 4.05 | 4.05 | 3.82 | 3.88 | 3.88 | -0.17 (-4.20%) | 1,720,200 |
16 Jan 2024 | HKD | 4.16 | 4.16 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 1,163,600 |
15 Jan 2024 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 988,400 |
12 Jan 2024 | HKD | 4.24 | 4.25 | 4.07 | 4.12 | 4.12 | -0.11 (-2.60%) | 1,268,200 |
11 Jan 2024 | HKD | 4.16 | 4.27 | 4.13 | 4.23 | 4.23 | +0.07 (+1.68%) | 1,354,500 |
10 Jan 2024 | HKD | 4.06 | 4.18 | 3.95 | 4.16 | 4.16 | +0.05 (+1.22%) | 1,278,900 |
9 Jan 2024 | HKD | 4.13 | 4.22 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,292,382 |
8 Jan 2024 | HKD | 4.21 | 4.26 | 4.09 | 4.12 | 4.12 | -0.14 (-3.29%) | 2,109,000 |
5 Jan 2024 | HKD | 4.4 | 4.4 | 4.19 | 4.26 | 4.26 | -0.15 (-3.40%) | 3,437,570 |
4 Jan 2024 | HKD | 4.6 | 4.6 | 4.38 | 4.41 | 4.41 | -0.19 (-4.13%) | 2,411,000 |
3 Jan 2024 | HKD | 4.81 | 4.81 | 4.56 | 4.6 | 4.6 | -0.21 (-4.37%) | 2,394,400 |
2 Jan 2024 | HKD | 5.06 | 5.06 | 4.74 | 4.81 | 4.81 | -0.25 (-4.94%) | 2,098,600 |
29 Dec 2023 | HKD | 4.9 | 5.07 | 4.9 | 5.06 | 5.06 | +0.04 (+0.80%) | 1,943,600 |
28 Dec 2023 | HKD | 4.81 | 5.03 | 4.7 | 5.02 | 5.02 | +0.21 (+4.37%) | 3,244,800 |
27 Dec 2023 | HKD | 4.56 | 4.84 | 4.56 | 4.81 | 4.81 | +0.19 (+4.11%) | 2,114,760 |