Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | HKD | 2.9 | 2.9 | 2.6 | 2.73 | 2.73 | -0.16 (-5.54%) | 186,000 |
8 Feb 2024 | HKD | 2.59 | 2.91 | 2.59 | 2.89 | 2.89 | +0.17 (+6.25%) | 1,822,000 |
7 Feb 2024 | HKD | 2.74 | 2.85 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 2,786,000 |
6 Feb 2024 | HKD | 2.58 | 2.73 | 2.58 | 2.71 | 2.71 | +0.08 (+3.04%) | 4,636,990 |
5 Feb 2024 | HKD | 2.72 | 2.72 | 2.53 | 2.63 | 2.63 | -0.15 (-5.40%) | 4,201,500 |
2 Feb 2024 | HKD | 2.96 | 2.97 | 2.7 | 2.78 | 2.78 | -0.13 (-4.47%) | 5,477,000 |
1 Feb 2024 | HKD | 3 | 3.04 | 2.88 | 2.91 | 2.91 | -0.09 (-3%) | 4,758,500 |
31 Jan 2024 | HKD | 3.02 | 3.15 | 2.94 | 3 | 3 | -0.13 (-4.15%) | 2,484,500 |
30 Jan 2024 | HKD | 3.1 | 3.21 | 3.06 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,969,500 |
29 Jan 2024 | HKD | 3.27 | 3.32 | 3.1 | 3.14 | 3.14 | -0.15 (-4.56%) | 3,649,000 |
26 Jan 2024 | HKD | 3.5 | 3.5 | 3.23 | 3.29 | 3.29 | -0.15 (-4.36%) | 3,171,000 |
25 Jan 2024 | HKD | 3.33 | 3.52 | 3.28 | 3.44 | 3.44 | +0.07 (+2.08%) | 6,802,000 |
24 Jan 2024 | HKD | 3.42 | 3.52 | 3.25 | 3.37 | 3.37 | -0.05 (-1.46%) | 4,568,500 |
23 Jan 2024 | HKD | 3.47 | 3.47 | 3.31 | 3.42 | 3.42 | +0.07 (+2.09%) | 3,655,500 |
22 Jan 2024 | HKD | 3.71 | 3.71 | 3.32 | 3.35 | 3.35 | -0.36 (-9.70%) | 4,545,000 |
19 Jan 2024 | HKD | 3.71 | 3.83 | 3.64 | 3.71 | 3.71 | 0.0 (0.0%) | 4,772,000 |
18 Jan 2024 | HKD | 3.78 | 3.82 | 3.56 | 3.71 | 3.71 | -0.07 (-1.85%) | 3,660,231 |
17 Jan 2024 | HKD | 4.12 | 4.12 | 3.7 | 3.78 | 3.78 | -0.4 (-9.57%) | 8,243,000 |
16 Jan 2024 | HKD | 5.9 | 5.9 | 3.91 | 4.18 | 4.18 | -1.72 (-29.15%) | 24,926,000 |
15 Jan 2024 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 6,011,500 |
12 Jan 2024 | HKD | 6 | 6.02 | 5.75 | 5.9 | 5.9 | -0.12 (-1.99%) | 6,721,000 |
11 Jan 2024 | HKD | 6.02 | 6.06 | 5.93 | 6.02 | 6.02 | +0.02 (+0.33%) | 6,620,000 |
10 Jan 2024 | HKD | 5.8 | 6.03 | 5.78 | 6 | 6 | +0.08 (+1.35%) | 6,480,500 |
9 Jan 2024 | HKD | 5.96 | 5.98 | 5.9 | 5.92 | 5.92 | -0.04 (-0.67%) | 6,650,000 |
8 Jan 2024 | HKD | 6.2 | 6.21 | 5.89 | 5.96 | 5.96 | -0.25 (-4.03%) | 6,858,500 |
5 Jan 2024 | HKD | 6 | 6.25 | 5.91 | 6.21 | 6.21 | +0.29 (+4.90%) | 6,068,500 |
4 Jan 2024 | HKD | 5.75 | 5.97 | 5.75 | 5.92 | 5.92 | -0.12 (-1.99%) | 5,826,500 |
3 Jan 2024 | HKD | 6.17 | 6.17 | 5.98 | 6.04 | 6.04 | -0.06 (-0.98%) | 5,906,000 |
2 Jan 2024 | HKD | 6 | 6.14 | 6 | 6.1 | 6.1 | +0.01 (+0.16%) | 6,583,000 |
29 Dec 2023 | HKD | 6.01 | 6.09 | 6.01 | 6.09 | 6.09 | +0.03 (+0.50%) | 6,572,500 |