Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | HKD | 3.71 | 3.89 | 3.67 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,258,500 |
29 Jan 2024 | HKD | 3.78 | 3.87 | 3.69 | 3.72 | 3.72 | -0.06 (-1.59%) | 480,000 |
26 Jan 2024 | HKD | 3.85 | 3.86 | 3.72 | 3.78 | 3.78 | -0.09 (-2.33%) | 854,000 |
25 Jan 2024 | HKD | 3.78 | 3.93 | 3.77 | 3.87 | 3.87 | +0.09 (+2.38%) | 1,083,500 |
24 Jan 2024 | HKD | 3.69 | 3.86 | 3.65 | 3.78 | 3.78 | +0.05 (+1.34%) | 986,000 |
23 Jan 2024 | HKD | 3.89 | 3.89 | 3.67 | 3.73 | 3.73 | -0.11 (-2.86%) | 1,636,000 |
22 Jan 2024 | HKD | 3.83 | 3.95 | 3.7 | 3.84 | 3.84 | -0.06 (-1.54%) | 1,624,500 |
19 Jan 2024 | HKD | 3.92 | 3.92 | 3.8 | 3.9 | 3.9 | -0.02 (-0.51%) | 681,500 |
18 Jan 2024 | HKD | 3.92 | 3.97 | 3.85 | 3.92 | 3.92 | 0.0 (0.0%) | 653,000 |
17 Jan 2024 | HKD | 4.05 | 4.1 | 3.9 | 3.92 | 3.92 | -0.17 (-4.16%) | 846,000 |
16 Jan 2024 | HKD | 4.17 | 4.2 | 4.02 | 4.09 | 4.09 | -0.08 (-1.92%) | 358,500 |
15 Jan 2024 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.01 (+0.24%) | 575,000 |
12 Jan 2024 | HKD | 4.16 | 4.4 | 4.09 | 4.16 | 4.16 | -0.05 (-1.19%) | 744,231 |
11 Jan 2024 | HKD | 4.18 | 4.26 | 4.12 | 4.21 | 4.21 | +0.06 (+1.45%) | 484,000 |
10 Jan 2024 | HKD | 4.15 | 4.22 | 4.08 | 4.15 | 4.15 | +0.09 (+2.22%) | 242,500 |
9 Jan 2024 | HKD | 4.07 | 4.15 | 4.02 | 4.06 | 4.06 | -0.03 (-0.73%) | 512,000 |
8 Jan 2024 | HKD | 4.23 | 4.25 | 4.07 | 4.09 | 4.09 | -0.16 (-3.76%) | 550,000 |
5 Jan 2024 | HKD | 4.22 | 4.32 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 187,500 |
4 Jan 2024 | HKD | 4.29 | 4.41 | 4.22 | 4.26 | 4.26 | -0.06 (-1.39%) | 636,500 |
3 Jan 2024 | HKD | 4.26 | 4.57 | 4.26 | 4.32 | 4.32 | 0.0 (0.0%) | 457,500 |
2 Jan 2024 | HKD | 4.4 | 4.42 | 4.25 | 4.32 | 4.32 | -0.1 (-2.26%) | 359,500 |
29 Dec 2023 | HKD | 4.34 | 4.42 | 4.27 | 4.42 | 4.42 | +0.06 (+1.38%) | 467,000 |
28 Dec 2023 | HKD | 4.29 | 4.42 | 4.29 | 4.36 | 4.36 | +0.04 (+0.93%) | 661,500 |
27 Dec 2023 | HKD | 4.17 | 4.34 | 4.15 | 4.32 | 4.32 | +0.12 (+2.86%) | 228,500 |
22 Dec 2023 | HKD | 4.21 | 4.23 | 4.1 | 4.2 | 4.2 | -0.04 (-0.94%) | 720,500 |
21 Dec 2023 | HKD | 4.27 | 4.32 | 4.19 | 4.24 | 4.24 | -0.08 (-1.85%) | 896,500 |
20 Dec 2023 | HKD | 4.34 | 4.39 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 314,500 |
19 Dec 2023 | HKD | 4.21 | 4.5 | 4.21 | 4.35 | 4.35 | +0.15 (+3.57%) | 1,834,500 |
18 Dec 2023 | HKD | 4.3 | 4.3 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 778,500 |
15 Dec 2023 | HKD | 4.23 | 4.34 | 4.13 | 4.2 | 4.2 | +0.07 (+1.69%) | 519,500 |