Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 38.55 | 39.35 | 36.45 | 39.05 | 39.05 | +0.6 (+1.56%) | 9,282,799 |
14 Feb 2024 | HKD | 44.9 | 45.85 | 38.1 | 38.45 | 38.45 | -8.8 (-18.62%) | 14,670,855 |
9 Feb 2024 | HKD | 47.7 | 48.1 | 46.2 | 47.25 | 47.25 | -0.45 (-0.94%) | 1,351,926 |
8 Feb 2024 | HKD | 49.9 | 50.2 | 47.05 | 47.7 | 47.7 | -3.75 (-7.29%) | 15,117,172 |
7 Feb 2024 | HKD | 52 | 54.2 | 50.65 | 51.45 | 51.45 | +2.45 (+5.00%) | 15,848,463 |
6 Feb 2024 | HKD | 45.45 | 50.8 | 43.8 | 49 | 49 | +3.55 (+7.81%) | 16,520,469 |
5 Feb 2024 | HKD | 44 | 48 | 42.75 | 45.45 | 45.45 | +1.75 (+4.00%) | 24,716,725 |
2 Feb 2024 | HKD | 55.95 | 58 | 40.65 | 43.7 | 43.7 | -11.75 (-21.19%) | 47,311,531 |
1 Feb 2024 | HKD | 54.05 | 56.8 | 54.05 | 55.45 | 55.45 | +1.45 (+2.69%) | 9,388,120 |
31 Jan 2024 | HKD | 55.3 | 56.5 | 53.4 | 54 | 54 | -2.3 (-4.09%) | 11,669,474 |
30 Jan 2024 | HKD | 57.6 | 59.15 | 55.7 | 56.3 | 56.3 | -1.45 (-2.51%) | 11,918,170 |
29 Jan 2024 | HKD | 64.6 | 66.35 | 57.2 | 57.75 | 57.75 | -6.85 (-10.60%) | 18,209,038 |
26 Jan 2024 | HKD | 77.35 | 80 | 52.55 | 64.6 | 64.6 | -12.7 (-16.43%) | 37,635,112 |
25 Jan 2024 | HKD | 78.6 | 80.6 | 76.7 | 77.3 | 77.3 | -1.85 (-2.34%) | 3,255,817 |
24 Jan 2024 | HKD | 78.25 | 80.2 | 76.85 | 79.15 | 79.15 | -0.8 (-1.00%) | 2,194,692 |
23 Jan 2024 | HKD | 78.6 | 80.55 | 77.95 | 79.95 | 79.95 | +1.3 (+1.65%) | 2,923,705 |
22 Jan 2024 | HKD | 79.35 | 80.15 | 77.9 | 78.65 | 78.65 | -0.7 (-0.88%) | 3,733,872 |
19 Jan 2024 | HKD | 77.85 | 80.5 | 77.8 | 79.35 | 79.35 | +0.95 (+1.21%) | 3,422,080 |
18 Jan 2024 | HKD | 76.3 | 79 | 75.15 | 78.4 | 78.4 | +2.25 (+2.95%) | 3,305,840 |
17 Jan 2024 | HKD | 77.9 | 78 | 75.65 | 76.15 | 76.15 | -2.65 (-3.36%) | 4,561,149 |
16 Jan 2024 | HKD | 78.45 | 79 | 76.45 | 78.8 | 78.8 | +0.6 (+0.77%) | 1,947,125 |
15 Jan 2024 | HKD | 78.2 | 78.2 | 78.2 | 78.2 | 78.2 | 0.0 (0.0%) | 1,744,900 |
12 Jan 2024 | HKD | 79 | 80.25 | 77.55 | 78.2 | 78.2 | -0.8 (-1.01%) | 2,206,876 |
11 Jan 2024 | HKD | 78.1 | 80.95 | 75.8 | 79 | 79 | +4.95 (+6.68%) | 22,340,766 |
10 Jan 2024 | HKD | 72.4 | 74.2 | 71.85 | 74.05 | 74.05 | +1.65 (+2.28%) | 2,510,145 |
9 Jan 2024 | HKD | 73.1 | 74.1 | 72.15 | 72.4 | 72.4 | +0.25 (+0.35%) | 2,313,173 |
8 Jan 2024 | HKD | 72 | 73.15 | 70.8 | 72.15 | 72.15 | -0.7 (-0.96%) | 2,234,785 |
5 Jan 2024 | HKD | 76.35 | 76.35 | 72.2 | 72.85 | 72.85 | -2.35 (-3.13%) | 2,051,390 |
4 Jan 2024 | HKD | 75.3 | 77.7 | 74.3 | 75.2 | 75.2 | -0.4 (-0.53%) | 2,081,399 |
3 Jan 2024 | HKD | 75.05 | 76.4 | 74.15 | 75.6 | 75.6 | +0.5 (+0.67%) | 1,337,036 |