Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 4.6 | 4.75 | 4.45 | 4.52 | 4.52 | +0.14 (+3.20%) | 1,559,000 |
6 Feb 2024 | HKD | 4.3 | 4.52 | 4 | 4.38 | 4.38 | +0.2 (+4.78%) | 1,747,000 |
5 Feb 2024 | HKD | 4.02 | 4.42 | 3.9 | 4.18 | 4.18 | +0.27 (+6.91%) | 3,773,500 |
2 Feb 2024 | HKD | 4.09 | 4.66 | 3.91 | 3.91 | 3.91 | -0.17 (-4.17%) | 2,105,000 |
1 Feb 2024 | HKD | 4.13 | 4.19 | 3.83 | 4.08 | 4.08 | +0.13 (+3.29%) | 2,260,500 |
31 Jan 2024 | HKD | 4.4 | 4.43 | 3.73 | 3.95 | 3.95 | -0.47 (-10.63%) | 3,207,500 |
30 Jan 2024 | HKD | 4.42 | 4.6 | 4.32 | 4.42 | 4.42 | -0.2 (-4.33%) | 965,500 |
29 Jan 2024 | HKD | 4.7 | 4.8 | 4.48 | 4.62 | 4.62 | 0.0 (0.0%) | 1,749,000 |
26 Jan 2024 | HKD | 5.26 | 5.29 | 4.56 | 4.62 | 4.62 | -0.64 (-12.17%) | 1,904,000 |
25 Jan 2024 | HKD | 5.21 | 5.26 | 5 | 5.26 | 5.26 | +0.06 (+1.15%) | 1,110,000 |
24 Jan 2024 | HKD | 5.25 | 5.25 | 4.99 | 5.2 | 5.2 | 0.0 (0.0%) | 1,596,000 |
23 Jan 2024 | HKD | 5.21 | 5.33 | 5.16 | 5.2 | 5.2 | +0.03 (+0.58%) | 779,500 |
22 Jan 2024 | HKD | 5.56 | 5.56 | 5.11 | 5.17 | 5.17 | -0.36 (-6.51%) | 787,000 |
19 Jan 2024 | HKD | 5.9 | 5.9 | 5.44 | 5.53 | 5.53 | -0.27 (-4.66%) | 920,000 |
18 Jan 2024 | HKD | 5.8 | 5.83 | 5.67 | 5.8 | 5.8 | -0.1 (-1.69%) | 616,500 |
17 Jan 2024 | HKD | 6.12 | 6.12 | 5.79 | 5.9 | 5.9 | -0.24 (-3.91%) | 1,448,000 |
16 Jan 2024 | HKD | 6.13 | 6.28 | 6.13 | 6.14 | 6.14 | +0.14 (+2.33%) | 664,500 |
15 Jan 2024 | HKD | 6 | 6 | 6 | 6 | 6 | -0.05 (-0.83%) | 1,066,500 |
12 Jan 2024 | HKD | 6.09 | 6.16 | 5.96 | 6.05 | 6.05 | -0.11 (-1.79%) | 1,146,500 |
11 Jan 2024 | HKD | 6.05 | 6.31 | 6.03 | 6.16 | 6.16 | +0.07 (+1.15%) | 775,500 |
10 Jan 2024 | HKD | 6.19 | 6.29 | 6.06 | 6.09 | 6.09 | -0.17 (-2.72%) | 819,000 |
9 Jan 2024 | HKD | 6.11 | 6.27 | 6.06 | 6.26 | 6.26 | +0.15 (+2.45%) | 625,500 |
8 Jan 2024 | HKD | 6.01 | 6.16 | 5.93 | 6.11 | 6.11 | +0.1 (+1.66%) | 686,500 |
5 Jan 2024 | HKD | 6.38 | 6.38 | 6 | 6.01 | 6.01 | -0.24 (-3.84%) | 1,214,404 |
4 Jan 2024 | HKD | 6.22 | 6.26 | 5.95 | 6.25 | 6.25 | +0.03 (+0.48%) | 1,053,000 |
3 Jan 2024 | HKD | 6.3 | 6.33 | 6.18 | 6.22 | 6.22 | -0.06 (-0.96%) | 1,377,500 |
2 Jan 2024 | HKD | 6.64 | 6.64 | 6.23 | 6.28 | 6.28 | -0.22 (-3.38%) | 2,685,500 |
29 Dec 2023 | HKD | 6.43 | 6.58 | 6.3 | 6.5 | 6.5 | +0.12 (+1.88%) | 3,780,900 |
28 Dec 2023 | HKD | 6.5 | 6.5 | 6.2 | 6.38 | 6.38 | +0.14 (+2.24%) | 2,865,000 |
27 Dec 2023 | HKD | 6.05 | 6.5 | 6 | 6.24 | 6.24 | +0.25 (+4.17%) | 1,550,000 |