Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 17,534,000 |
27 Mar 2024 | HKD | 1 | 1.03 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 27,184,000 |
26 Mar 2024 | HKD | 1.03 | 1.08 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 24,168,000 |
25 Mar 2024 | HKD | 1.04 | 1.07 | 0.99 | 1.04 | 1.04 | 0.0 (0.0%) | 44,598,000 |
22 Mar 2024 | HKD | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -0.07 (-6.31%) | 70,043,000 |
21 Mar 2024 | HKD | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 34,424,078 |
20 Mar 2024 | HKD | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 39,344,000 |
19 Mar 2024 | HKD | 1.03 | 1.16 | 1.03 | 1.14 | 1.14 | +0.07 (+6.54%) | 102,934,000 |
18 Mar 2024 | HKD | 1.12 | 1.16 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 32,844,000 |
15 Mar 2024 | HKD | 1.1 | 1.13 | 1.06 | 1.12 | 1.12 | +0.02 (+1.82%) | 161,782,000 |
14 Mar 2024 | HKD | 1.15 | 1.16 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 60,570,000 |
13 Mar 2024 | HKD | 1.16 | 1.2 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 77,146,000 |
12 Mar 2024 | HKD | 1.03 | 1.21 | 1.03 | 1.18 | 1.18 | +0.15 (+14.56%) | 114,957,906 |
11 Mar 2024 | HKD | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | +0.01 (+0.98%) | 61,320,000 |
8 Mar 2024 | HKD | 1.05 | 1.08 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 86,142,000 |
7 Mar 2024 | HKD | 1 | 1.09 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 62,925,621 |
6 Mar 2024 | HKD | 1 | 1.04 | 0.99 | 1 | 1 | 0.0 (0.0%) | 53,280,000 |
5 Mar 2024 | HKD | 1.02 | 1.05 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 56,950,000 |
4 Mar 2024 | HKD | 0.99 | 1.03 | 0.95 | 1.03 | 1.03 | +0.07 (+7.29%) | 75,026,000 |
1 Mar 2024 | HKD | 0.89 | 1 | 0.88 | 0.96 | 0.96 | +0.06 (+6.67%) | 67,192,000 |
29 Feb 2024 | HKD | 0.82 | 0.95 | 0.82 | 0.9 | 0.9 | +0.09 (+11.11%) | 128,120,000 |
28 Feb 2024 | HKD | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 79,748,000 |
27 Feb 2024 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 15,786,000 |
26 Feb 2024 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 14,832,000 |
23 Feb 2024 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 37,540,121 |
22 Feb 2024 | HKD | 0.7 | 0.74 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 14,268,000 |
21 Feb 2024 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 18,782,000 |
20 Feb 2024 | HKD | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 28,384,000 |
19 Feb 2024 | HKD | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 7,366,000 |
16 Feb 2024 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 4,238,000 |