Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 2.3 | 2.38 | 2.21 | 2.24 | 2.24 | -0.08 (-3.45%) | 1,301,000 |
6 Feb 2024 | HKD | 2.35 | 2.41 | 2.24 | 2.32 | 2.32 | +0.05 (+2.20%) | 2,460,000 |
5 Feb 2024 | HKD | 2.28 | 2.29 | 2.15 | 2.27 | 2.27 | 0.0 (0.0%) | 1,798,000 |
2 Feb 2024 | HKD | 2.38 | 2.46 | 2.26 | 2.27 | 2.27 | -0.07 (-2.99%) | 1,726,000 |
1 Feb 2024 | HKD | 2.26 | 2.37 | 2.21 | 2.34 | 2.34 | +0.08 (+3.54%) | 2,300,000 |
31 Jan 2024 | HKD | 2.39 | 2.39 | 2.21 | 2.26 | 2.26 | -0.14 (-5.83%) | 3,374,490 |
30 Jan 2024 | HKD | 2.51 | 2.51 | 2.4 | 2.4 | 2.4 | -0.11 (-4.38%) | 1,774,000 |
29 Jan 2024 | HKD | 2.55 | 2.59 | 2.4 | 2.51 | 2.51 | -0.04 (-1.57%) | 1,912,000 |
26 Jan 2024 | HKD | 2.54 | 2.76 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,815,000 |
25 Jan 2024 | HKD | 2.46 | 2.64 | 2.4 | 2.54 | 2.54 | +0.09 (+3.67%) | 1,730,000 |
24 Jan 2024 | HKD | 2.43 | 2.55 | 2.39 | 2.45 | 2.45 | +0.02 (+0.82%) | 862,000 |
23 Jan 2024 | HKD | 2.42 | 2.5 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 832,000 |
22 Jan 2024 | HKD | 2.59 | 2.61 | 2.43 | 2.43 | 2.43 | -0.16 (-6.18%) | 1,225,000 |
19 Jan 2024 | HKD | 2.67 | 2.67 | 2.5 | 2.59 | 2.59 | -0.08 (-3.00%) | 1,791,000 |
18 Jan 2024 | HKD | 2.75 | 2.75 | 2.61 | 2.67 | 2.67 | -0.13 (-4.64%) | 4,518,000 |
17 Jan 2024 | HKD | 3.01 | 3.03 | 2.75 | 2.8 | 2.8 | -0.21 (-6.98%) | 1,606,000 |
16 Jan 2024 | HKD | 3.03 | 3.09 | 3.01 | 3.01 | 3.01 | -0.09 (-2.90%) | 204,000 |
15 Jan 2024 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 419,000 |
12 Jan 2024 | HKD | 3.17 | 3.26 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 497,000 |
11 Jan 2024 | HKD | 3.2 | 3.23 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 488,000 |
10 Jan 2024 | HKD | 3.3 | 3.31 | 3.2 | 3.22 | 3.22 | -0.08 (-2.42%) | 403,000 |
9 Jan 2024 | HKD | 3.25 | 3.4 | 3.22 | 3.3 | 3.3 | +0.03 (+0.92%) | 844,000 |
8 Jan 2024 | HKD | 3.35 | 3.46 | 3.2 | 3.27 | 3.27 | -0.1 (-2.97%) | 830,000 |
5 Jan 2024 | HKD | 3.51 | 3.53 | 3.31 | 3.37 | 3.37 | -0.16 (-4.53%) | 1,488,000 |
4 Jan 2024 | HKD | 3.51 | 3.53 | 3.46 | 3.53 | 3.53 | +0.02 (+0.57%) | 328,000 |
3 Jan 2024 | HKD | 3.57 | 3.61 | 3.47 | 3.51 | 3.51 | -0.1 (-2.77%) | 866,000 |
2 Jan 2024 | HKD | 3.63 | 3.64 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 295,000 |
29 Dec 2023 | HKD | 3.66 | 3.7 | 3.63 | 3.65 | 3.65 | +0.06 (+1.67%) | 296,000 |
28 Dec 2023 | HKD | 3.56 | 3.66 | 3.53 | 3.59 | 3.59 | +0.07 (+1.99%) | 851,000 |
27 Dec 2023 | HKD | 3.58 | 3.61 | 3.52 | 3.52 | 3.52 | +0.02 (+0.57%) | 505,000 |