Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | HKD | 6.02 | 6.12 | 5.98 | 6 | 6 | -0.14 (-2.28%) | 837,500 |
21 Mar 2024 | HKD | 6.26 | 6.44 | 6 | 6.14 | 6.14 | -0.13 (-2.07%) | 773,000 |
20 Mar 2024 | HKD | 6.32 | 6.32 | 6.12 | 6.27 | 6.27 | -0.01 (-0.16%) | 322,000 |
19 Mar 2024 | HKD | 6.22 | 6.28 | 6.09 | 6.28 | 6.28 | -0.02 (-0.32%) | 492,000 |
18 Mar 2024 | HKD | 6.26 | 6.35 | 6.06 | 6.3 | 6.3 | -0.08 (-1.25%) | 1,516,000 |
15 Mar 2024 | HKD | 6.52 | 6.53 | 6.28 | 6.38 | 6.38 | -0.13 (-2.00%) | 508,000 |
14 Mar 2024 | HKD | 6.8 | 7.3 | 6.4 | 6.51 | 6.51 | +0.03 (+0.46%) | 1,989,600 |
13 Mar 2024 | HKD | 6.58 | 6.58 | 6.28 | 6.48 | 6.48 | -0.05 (-0.77%) | 543,000 |
12 Mar 2024 | HKD | 6.34 | 6.58 | 6.26 | 6.53 | 6.53 | +0.34 (+5.49%) | 1,301,000 |
11 Mar 2024 | HKD | 6.12 | 6.32 | 6.11 | 6.19 | 6.19 | +0.07 (+1.14%) | 554,000 |
8 Mar 2024 | HKD | 5.82 | 6.21 | 5.82 | 6.12 | 6.12 | +0.28 (+4.79%) | 1,235,500 |
7 Mar 2024 | HKD | 6.4 | 6.4 | 5.82 | 5.84 | 5.84 | -0.56 (-8.75%) | 1,429,000 |
6 Mar 2024 | HKD | 6.95 | 6.95 | 6.25 | 6.4 | 6.4 | +0.02 (+0.31%) | 934,500 |
5 Mar 2024 | HKD | 6.68 | 6.68 | 6.24 | 6.38 | 6.38 | -0.31 (-4.63%) | 1,840,000 |
4 Mar 2024 | HKD | 6.75 | 7.06 | 6.48 | 6.69 | 6.69 | +0.07 (+1.06%) | 1,709,500 |
1 Mar 2024 | HKD | 6.56 | 7.53 | 6.42 | 6.62 | 6.62 | -0.04 (-0.60%) | 3,887,500 |
29 Feb 2024 | HKD | 6.66 | 7 | 6.63 | 6.66 | 6.66 | +0.08 (+1.22%) | 1,721,000 |
28 Feb 2024 | HKD | 6.85 | 7.45 | 6.37 | 6.58 | 6.58 | -0.26 (-3.80%) | 3,282,000 |
27 Feb 2024 | HKD | 6.91 | 7.09 | 6.6 | 6.84 | 6.84 | +0.02 (+0.29%) | 1,378,000 |
26 Feb 2024 | HKD | 6.36 | 7.21 | 6.25 | 6.82 | 6.82 | +0.57 (+9.12%) | 3,062,500 |
23 Feb 2024 | HKD | 6.32 | 6.44 | 6.16 | 6.25 | 6.25 | -0.01 (-0.16%) | 1,033,000 |
22 Feb 2024 | HKD | 5.84 | 6.47 | 5.72 | 6.26 | 6.26 | +0.63 (+11.19%) | 2,540,000 |
21 Feb 2024 | HKD | 5.48 | 5.89 | 5.26 | 5.63 | 5.63 | +0.2 (+3.68%) | 2,092,000 |
20 Feb 2024 | HKD | 4.98 | 5.56 | 4.95 | 5.43 | 5.43 | +0.5 (+10.14%) | 2,434,000 |
19 Feb 2024 | HKD | 4.89 | 4.94 | 4.5 | 4.93 | 4.93 | +0.02 (+0.41%) | 677,000 |
16 Feb 2024 | HKD | 4.26 | 4.91 | 4.26 | 4.91 | 4.91 | +0.51 (+11.59%) | 112,500 |
15 Feb 2024 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
14 Feb 2024 | HKD | 4.52 | 4.53 | 4.2 | 4.4 | 4.4 | -0.12 (-2.65%) | 277,500 |
9 Feb 2024 | HKD | 4.62 | 4.62 | 4.3 | 4.52 | 4.52 | -0.11 (-2.38%) | 179,500 |
8 Feb 2024 | HKD | 4.7 | 4.7 | 4.37 | 4.63 | 4.63 | +0.11 (+2.43%) | 820,500 |