Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 4.67 | 4.67 | 4.47 | 4.58 | 4.58 | -0.07 (-1.51%) | 8,397,000 |
16 Feb 2024 | HKD | 4.51 | 4.74 | 4.43 | 4.65 | 4.65 | +0.14 (+3.10%) | 8,359,501 |
15 Feb 2024 | HKD | 4.43 | 4.55 | 4.39 | 4.51 | 4.51 | +0.08 (+1.81%) | 10,044,290 |
14 Feb 2024 | HKD | 4.49 | 4.49 | 4.3 | 4.43 | 4.43 | -0.13 (-2.85%) | 15,873,560 |
9 Feb 2024 | HKD | 4.68 | 4.7 | 4.51 | 4.56 | 4.56 | -0.09 (-1.94%) | 3,651,446 |
8 Feb 2024 | HKD | 4.7 | 4.78 | 4.64 | 4.65 | 4.65 | -0.06 (-1.27%) | 10,095,170 |
7 Feb 2024 | HKD | 4.7 | 4.76 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 4,428,351 |
6 Feb 2024 | HKD | 4.49 | 4.69 | 4.49 | 4.68 | 4.68 | +0.2 (+4.46%) | 6,889,722 |
5 Feb 2024 | HKD | 4.58 | 4.59 | 4.44 | 4.48 | 4.48 | -0.12 (-2.61%) | 4,894,694 |
2 Feb 2024 | HKD | 4.49 | 4.64 | 4.42 | 4.6 | 4.6 | +0.16 (+3.60%) | 10,431,460 |
1 Feb 2024 | HKD | 4.35 | 4.52 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 8,351,466 |
31 Jan 2024 | HKD | 4.48 | 4.5 | 4.35 | 4.38 | 4.38 | -0.08 (-1.79%) | 7,314,466 |
30 Jan 2024 | HKD | 4.62 | 4.65 | 4.43 | 4.46 | 4.46 | -0.15 (-3.25%) | 6,727,354 |
29 Jan 2024 | HKD | 4.56 | 4.72 | 4.54 | 4.61 | 4.61 | +0.08 (+1.77%) | 5,124,000 |
26 Jan 2024 | HKD | 4.68 | 4.68 | 4.5 | 4.53 | 4.53 | -0.09 (-1.95%) | 6,120,300 |
25 Jan 2024 | HKD | 4.58 | 4.68 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 5,821,246 |
24 Jan 2024 | HKD | 4.5 | 4.58 | 4.39 | 4.56 | 4.56 | +0.08 (+1.79%) | 11,110,740 |
23 Jan 2024 | HKD | 4.56 | 4.6 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 10,283,000 |
22 Jan 2024 | HKD | 4.48 | 4.57 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 22,922,920 |
19 Jan 2024 | HKD | 4.67 | 4.67 | 4.41 | 4.48 | 4.48 | -0.17 (-3.66%) | 13,265,120 |
18 Jan 2024 | HKD | 4.89 | 4.89 | 4.54 | 4.65 | 4.65 | -0.13 (-2.72%) | 12,744,390 |
17 Jan 2024 | HKD | 5.04 | 5.11 | 4.76 | 4.78 | 4.78 | -0.34 (-6.64%) | 8,138,318 |
16 Jan 2024 | HKD | 5.29 | 5.29 | 5.1 | 5.12 | 5.12 | -0.16 (-3.03%) | 5,324,900 |
15 Jan 2024 | HKD | 5.43 | 5.43 | 5.26 | 5.28 | 5.28 | -0.12 (-2.22%) | 1,407,663 |
12 Jan 2024 | HKD | 5.36 | 5.42 | 5.3 | 5.4 | 5.4 | +0.09 (+1.69%) | 1,908,818 |
11 Jan 2024 | HKD | 5.23 | 5.38 | 5.22 | 5.31 | 5.31 | +0.1 (+1.92%) | 2,706,000 |
10 Jan 2024 | HKD | 5.33 | 5.33 | 5.2 | 5.21 | 5.21 | -0.12 (-2.25%) | 1,794,500 |
9 Jan 2024 | HKD | 5.39 | 5.41 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 2,230,000 |
8 Jan 2024 | HKD | 5.47 | 5.47 | 5.25 | 5.31 | 5.31 | -0.16 (-2.93%) | 3,346,156 |
5 Jan 2024 | HKD | 5.55 | 5.61 | 5.45 | 5.47 | 5.47 | -0.14 (-2.50%) | 2,815,000 |