Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 6.3 | 6.37 | 5.97 | 6.2 | 6.2 | +0.01 (+0.16%) | 377,600 |
6 Feb 2024 | HKD | 6.09 | 6.39 | 5.67 | 6.19 | 6.19 | +0.3 (+5.09%) | 509,200 |
5 Feb 2024 | HKD | 6.7 | 6.7 | 5.57 | 5.89 | 5.89 | -0.61 (-9.38%) | 625,400 |
2 Feb 2024 | HKD | 8.5 | 8.5 | 6.28 | 6.5 | 6.5 | -1.69 (-20.63%) | 909,200 |
1 Feb 2024 | HKD | 9.67 | 9.67 | 8.17 | 8.19 | 8.19 | -0.81 (-9%) | 726,000 |
31 Jan 2024 | HKD | 8.5 | 10.14 | 8.13 | 9 | 9 | +0.82 (+10.02%) | 2,994,600 |
30 Jan 2024 | HKD | 7.5 | 8.4 | 6.98 | 8.18 | 8.18 | +0.88 (+12.05%) | 394,200 |
29 Jan 2024 | HKD | 7.25 | 7.3 | 6.98 | 7.3 | 7.3 | +0.25 (+3.55%) | 114,200 |
26 Jan 2024 | HKD | 7.3 | 7.3 | 6.8 | 7.05 | 7.05 | 0.0 (0.0%) | 175,400 |
25 Jan 2024 | HKD | 7 | 7.1 | 6.77 | 7.05 | 7.05 | +0.2 (+2.92%) | 125,600 |
24 Jan 2024 | HKD | 7 | 7 | 6.68 | 6.85 | 6.85 | +0.05 (+0.74%) | 105,000 |
23 Jan 2024 | HKD | 6.79 | 7.01 | 6.5 | 6.8 | 6.8 | +0.2 (+3.03%) | 125,000 |
22 Jan 2024 | HKD | 6.8 | 6.8 | 6.35 | 6.6 | 6.6 | -0.09 (-1.35%) | 53,000 |
19 Jan 2024 | HKD | 6.85 | 6.85 | 6.33 | 6.69 | 6.69 | -0.07 (-1.04%) | 103,200 |
18 Jan 2024 | HKD | 7.1 | 7.1 | 6.55 | 6.76 | 6.76 | -0.03 (-0.44%) | 143,800 |
17 Jan 2024 | HKD | 7.2 | 7.2 | 6.39 | 6.79 | 6.79 | -0.15 (-2.16%) | 70,400 |
16 Jan 2024 | HKD | 7.3 | 7.3 | 6.7 | 6.94 | 6.94 | +0.12 (+1.76%) | 114,400 |
15 Jan 2024 | HKD | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.18 (-2.57%) | 108,400 |
12 Jan 2024 | HKD | 7.4 | 7.4 | 6.39 | 7 | 7 | -0.25 (-3.45%) | 112,800 |
11 Jan 2024 | HKD | 7.4 | 7.56 | 7.03 | 7.25 | 7.25 | -0.05 (-0.68%) | 232,600 |
10 Jan 2024 | HKD | 7.5 | 7.5 | 6.49 | 7.3 | 7.3 | -0.11 (-1.48%) | 38,400 |
9 Jan 2024 | HKD | 7.42 | 8.28 | 6.24 | 7.41 | 7.41 | +0.1 (+1.37%) | 132,200 |
8 Jan 2024 | HKD | 7.64 | 7.64 | 7.09 | 7.31 | 7.31 | -0.09 (-1.22%) | 72,800 |
5 Jan 2024 | HKD | 8.9 | 8.9 | 7.18 | 7.4 | 7.4 | -0.75 (-9.20%) | 343,800 |
4 Jan 2024 | HKD | 9.1 | 9.18 | 8 | 8.15 | 8.15 | -1.03 (-11.22%) | 330,200 |
3 Jan 2024 | HKD | 9.61 | 9.94 | 8.97 | 9.18 | 9.18 | -0.42 (-4.38%) | 143,000 |
2 Jan 2024 | HKD | 11 | 11 | 9.5 | 9.6 | 9.6 | -1.38 (-12.57%) | 374,600 |
29 Dec 2023 | HKD | 10.38 | 13.2 | 10.04 | 10.98 | 10.98 | +1.04 (+10.46%) | 745,000 |
28 Dec 2023 | HKD | 9.8 | 10.18 | 9.51 | 9.94 | 9.94 | +0.15 (+1.53%) | 87,200 |
27 Dec 2023 | HKD | 10 | 10 | 9.47 | 9.79 | 9.79 | -0.01 (-0.10%) | 39,800 |