Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | HKD | 8.61 | 8.66 | 8 | 8.08 | 8.08 | -0.19 (-2.30%) | 4,152,900 |
25 Jan 2024 | HKD | 8.18 | 8.42 | 8.05 | 8.27 | 8.27 | +0.09 (+1.10%) | 2,025,000 |
24 Jan 2024 | HKD | 8.25 | 8.41 | 7.86 | 8.18 | 8.18 | +0.21 (+2.63%) | 3,417,176 |
23 Jan 2024 | HKD | 7.6 | 8.25 | 7.6 | 7.97 | 7.97 | +0.37 (+4.87%) | 3,342,200 |
22 Jan 2024 | HKD | 8.14 | 8.14 | 7.47 | 7.6 | 7.6 | -0.56 (-6.86%) | 3,663,200 |
19 Jan 2024 | HKD | 8.2 | 8.42 | 8.07 | 8.16 | 8.16 | -0.03 (-0.37%) | 2,331,200 |
18 Jan 2024 | HKD | 8.16 | 8.26 | 8.01 | 8.19 | 8.19 | +0.03 (+0.37%) | 1,800,200 |
17 Jan 2024 | HKD | 8.64 | 8.65 | 8.01 | 8.16 | 8.16 | -0.46 (-5.34%) | 3,166,800 |
16 Jan 2024 | HKD | 8.75 | 8.92 | 8.5 | 8.62 | 8.62 | -0.5 (-5.48%) | 1,913,000 |
15 Jan 2024 | HKD | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.02 (-0.22%) | 1,135,000 |
12 Jan 2024 | HKD | 9.31 | 9.47 | 9.05 | 9.14 | 9.14 | -0.24 (-2.56%) | 1,459,000 |
11 Jan 2024 | HKD | 9.16 | 9.54 | 9.14 | 9.38 | 9.38 | +0.22 (+2.40%) | 1,268,600 |
10 Jan 2024 | HKD | 9.06 | 9.34 | 8.85 | 9.16 | 9.16 | +0.1 (+1.10%) | 3,950,760 |
9 Jan 2024 | HKD | 9.33 | 9.46 | 9.06 | 9.06 | 9.06 | -0.28 (-3.00%) | 2,264,480 |
8 Jan 2024 | HKD | 9.61 | 9.74 | 9.23 | 9.34 | 9.34 | -0.27 (-2.81%) | 1,776,200 |
5 Jan 2024 | HKD | 9.83 | 9.83 | 9.5 | 9.61 | 9.61 | -0.22 (-2.24%) | 1,426,240 |
4 Jan 2024 | HKD | 9.8 | 9.9 | 9.58 | 9.83 | 9.83 | +0.05 (+0.51%) | 1,848,400 |
3 Jan 2024 | HKD | 9.91 | 10.12 | 9.62 | 9.78 | 9.78 | -0.13 (-1.31%) | 3,054,680 |
2 Jan 2024 | HKD | 10.46 | 10.68 | 9.85 | 9.91 | 9.91 | -0.29 (-2.84%) | 1,792,520 |
29 Dec 2023 | HKD | 10.28 | 10.28 | 9.82 | 10.2 | 10.2 | +0.12 (+1.19%) | 1,898,400 |
28 Dec 2023 | HKD | 9.59 | 10.34 | 9.49 | 10.08 | 10.08 | +0.49 (+5.11%) | 2,788,600 |
27 Dec 2023 | HKD | 9.4 | 9.82 | 9.3 | 9.59 | 9.59 | +0.6 (+6.67%) | 6,578,200 |
22 Dec 2023 | HKD | 11.3 | 11.3 | 8.88 | 8.99 | 8.99 | -2.11 (-19.01%) | 15,050,804 |
21 Dec 2023 | HKD | 11.12 | 11.16 | 10.8 | 11.1 | 11.1 | +0.1 (+0.91%) | 1,224,800 |
20 Dec 2023 | HKD | 11.5 | 11.5 | 10.94 | 11 | 11 | -0.08 (-0.72%) | 1,010,800 |
19 Dec 2023 | HKD | 11.26 | 11.3 | 10.96 | 11.08 | 11.08 | -0.16 (-1.42%) | 1,334,000 |
18 Dec 2023 | HKD | 11.5 | 11.58 | 11.18 | 11.24 | 11.24 | -0.16 (-1.40%) | 1,137,443 |
15 Dec 2023 | HKD | 11.2 | 11.66 | 11.1 | 11.4 | 11.4 | +0.36 (+3.26%) | 2,966,400 |
14 Dec 2023 | HKD | 11.2 | 11.44 | 10.92 | 11.04 | 11.04 | 0.0 (0.0%) | 1,469,600 |
13 Dec 2023 | HKD | 11.74 | 11.78 | 10.92 | 11.04 | 11.04 | -0.86 (-7.23%) | 3,550,200 |