Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 35.4 | 36.35 | 34.4 | 34.9 | 34.9 | -1.2 (-3.32%) | 536,800 |
6 Feb 2024 | HKD | 34.3 | 36.5 | 34.25 | 36.1 | 36.1 | -0.05 (-0.14%) | 621,971 |
5 Feb 2024 | HKD | 35.7 | 36.9 | 35.6 | 36.15 | 36.15 | -0.65 (-1.77%) | 72,854 |
2 Feb 2024 | HKD | 37.65 | 37.9 | 36.5 | 36.8 | 36.8 | -0.2 (-0.54%) | 159,855 |
1 Feb 2024 | HKD | 36.75 | 37.95 | 36.45 | 37 | 37 | +1.15 (+3.21%) | 477,200 |
31 Jan 2024 | HKD | 36.7 | 37 | 35.5 | 35.85 | 35.85 | -0.9 (-2.45%) | 151,200 |
30 Jan 2024 | HKD | 37.95 | 37.95 | 36.55 | 36.75 | 36.75 | -0.85 (-2.26%) | 107,900 |
29 Jan 2024 | HKD | 37.4 | 39.6 | 37.2 | 37.6 | 37.6 | +0.65 (+1.76%) | 150,782 |
26 Jan 2024 | HKD | 37.8 | 37.95 | 36.65 | 36.95 | 36.95 | -1.4 (-3.65%) | 432,000 |
25 Jan 2024 | HKD | 37.25 | 38.35 | 36.5 | 38.35 | 38.35 | +1.1 (+2.95%) | 637,400 |
24 Jan 2024 | HKD | 36 | 37.45 | 34.7 | 37.25 | 37.25 | +1.95 (+5.52%) | 365,300 |
23 Jan 2024 | HKD | 34.2 | 35.65 | 33.75 | 35.3 | 35.3 | +2.15 (+6.49%) | 1,274,751 |
22 Jan 2024 | HKD | 35.05 | 35.05 | 32.45 | 33.15 | 33.15 | -1.65 (-4.74%) | 1,995,300 |
19 Jan 2024 | HKD | 36.2 | 36.3 | 34.55 | 34.8 | 34.8 | -1.5 (-4.13%) | 364,391 |
18 Jan 2024 | HKD | 36 | 36.4 | 35.45 | 36.3 | 36.3 | +0.7 (+1.97%) | 298,500 |
17 Jan 2024 | HKD | 37 | 37.1 | 35.3 | 35.6 | 35.6 | -1.6 (-4.30%) | 1,249,800 |
16 Jan 2024 | HKD | 38.1 | 38.25 | 36.75 | 37.2 | 37.2 | -1.1 (-2.87%) | 556,600 |
15 Jan 2024 | HKD | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | +0.1 (+0.26%) | 327,800 |
12 Jan 2024 | HKD | 39 | 39 | 38.05 | 38.2 | 38.2 | -1.05 (-2.68%) | 377,800 |
11 Jan 2024 | HKD | 38.55 | 39.7 | 38.55 | 39.25 | 39.25 | +0.55 (+1.42%) | 266,000 |
10 Jan 2024 | HKD | 38.6 | 39.4 | 38.4 | 38.7 | 38.7 | +0.1 (+0.26%) | 239,100 |
9 Jan 2024 | HKD | 39.15 | 40.25 | 38.5 | 38.6 | 38.6 | -0.55 (-1.40%) | 606,882 |
8 Jan 2024 | HKD | 40 | 40 | 38.9 | 39.15 | 39.15 | -0.85 (-2.13%) | 192,055 |
5 Jan 2024 | HKD | 40.75 | 40.8 | 39.55 | 40 | 40 | -1.15 (-2.79%) | 153,000 |
4 Jan 2024 | HKD | 41.35 | 42.95 | 40.4 | 41.15 | 41.15 | +0.2 (+0.49%) | 191,600 |
3 Jan 2024 | HKD | 40.95 | 41.45 | 40.6 | 40.95 | 40.95 | -0.5 (-1.21%) | 495,237 |
2 Jan 2024 | HKD | 42.35 | 42.45 | 41.15 | 41.45 | 41.45 | -1.85 (-4.27%) | 124,813 |
29 Dec 2023 | HKD | 42.3 | 43.3 | 42 | 43.3 | 43.3 | +0.95 (+2.24%) | 330,700 |
28 Dec 2023 | HKD | 40.65 | 42.45 | 40.65 | 42.35 | 42.35 | +2.25 (+5.61%) | 405,300 |
27 Dec 2023 | HKD | 40.05 | 40.5 | 39.45 | 40.1 | 40.1 | +1.05 (+2.69%) | 307,700 |