Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | HKD | 8.5 | 8.51 | 8.16 | 8.31 | 8.31 | -0.12 (-1.42%) | 294,000 |
20 Mar 2024 | HKD | 8.2 | 8.69 | 7.98 | 8.43 | 8.43 | +0.46 (+5.77%) | 787,400 |
19 Mar 2024 | HKD | 7.81 | 8.18 | 7.81 | 7.97 | 7.97 | -0.06 (-0.75%) | 92,200 |
18 Mar 2024 | HKD | 8 | 8.03 | 7.86 | 8.03 | 8.03 | +0.08 (+1.01%) | 399,800 |
15 Mar 2024 | HKD | 7.38 | 8.4 | 7.38 | 7.95 | 7.95 | +0.3 (+3.92%) | 1,114,400 |
14 Mar 2024 | HKD | 7.96 | 7.96 | 7.3 | 7.65 | 7.65 | +0.35 (+4.79%) | 884,200 |
13 Mar 2024 | HKD | 7.3 | 7.3 | 6.9 | 7.3 | 7.3 | +0.07 (+0.97%) | 413,800 |
12 Mar 2024 | HKD | 7.1 | 7.56 | 6.84 | 7.23 | 7.23 | +0.2 (+2.84%) | 899,600 |
11 Mar 2024 | HKD | 7.03 | 7.25 | 6.51 | 7.03 | 7.03 | +0.28 (+4.15%) | 1,056,200 |
8 Mar 2024 | HKD | 6.71 | 6.98 | 6.62 | 6.75 | 6.75 | +0.04 (+0.60%) | 844,200 |
7 Mar 2024 | HKD | 7.32 | 7.36 | 6.45 | 6.71 | 6.71 | -0.59 (-8.08%) | 1,068,600 |
6 Mar 2024 | HKD | 7.14 | 7.88 | 7.13 | 7.3 | 7.3 | +0.16 (+2.24%) | 1,488,400 |
5 Mar 2024 | HKD | 7.7 | 7.71 | 6.98 | 7.14 | 7.14 | -0.55 (-7.15%) | 1,064,600 |
4 Mar 2024 | HKD | 8 | 8.14 | 7.3 | 7.69 | 7.69 | -0.31 (-3.88%) | 994,200 |
1 Mar 2024 | HKD | 10.3 | 10.3 | 7.99 | 8 | 8 | -2.2 (-21.57%) | 4,229,600 |
29 Feb 2024 | HKD | 8.5 | 10.34 | 8.4 | 10.2 | 10.2 | +2 (+24.39%) | 2,760,800 |
28 Feb 2024 | HKD | 8.18 | 8.88 | 7.72 | 8.2 | 8.2 | +0.02 (+0.24%) | 864,600 |
27 Feb 2024 | HKD | 7.93 | 8.18 | 6.84 | 8.18 | 8.18 | +0.25 (+3.15%) | 1,085,400 |
26 Feb 2024 | HKD | 6.35 | 8.5 | 6.35 | 7.93 | 7.93 | +1.69 (+27.08%) | 3,100,230 |
23 Feb 2024 | HKD | 6.17 | 6.58 | 5.91 | 6.24 | 6.24 | +0.24 (+4%) | 1,146,370 |
22 Feb 2024 | HKD | 6.07 | 6.07 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 161,200 |
21 Feb 2024 | HKD | 6 | 6.01 | 5.84 | 5.99 | 5.99 | +0.06 (+1.01%) | 280,600 |
20 Feb 2024 | HKD | 6.1 | 6.1 | 5.8 | 5.93 | 5.93 | +0.03 (+0.51%) | 204,000 |
19 Feb 2024 | HKD | 6.78 | 6.78 | 5.58 | 5.9 | 5.9 | -0.79 (-11.81%) | 642,600 |
16 Feb 2024 | HKD | 6.6 | 6.8 | 6.38 | 6.69 | 6.69 | +0.29 (+4.53%) | 107,400 |
15 Feb 2024 | HKD | 6.35 | 6.4 | 6.08 | 6.4 | 6.4 | +0.05 (+0.79%) | 15,000 |
14 Feb 2024 | HKD | 6.28 | 6.5 | 6.14 | 6.35 | 6.35 | +0.1 (+1.60%) | 85,400 |
9 Feb 2024 | HKD | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | +0.16 (+2.63%) | 2,600 |
8 Feb 2024 | HKD | 6.2 | 6.2 | 5.74 | 6.09 | 6.09 | -0.11 (-1.77%) | 286,800 |
7 Feb 2024 | HKD | 6.3 | 6.37 | 5.97 | 6.2 | 6.2 | +0.01 (+0.16%) | 377,600 |