Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 1.58 | 1.75 | 1.54 | 1.7 | 1.7 | +0.12 (+7.59%) | 1,519,000 |
15 Feb 2024 | HKD | 1.55 | 1.58 | 1.5 | 1.58 | 1.58 | 0.0 (0.0%) | 476,000 |
14 Feb 2024 | HKD | 1.58 | 1.58 | 1.47 | 1.58 | 1.58 | 0.0 (0.0%) | 487,500 |
9 Feb 2024 | HKD | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | +0.05 (+3.27%) | 133,000 |
8 Feb 2024 | HKD | 1.57 | 1.6 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,790,000 |
7 Feb 2024 | HKD | 1.68 | 1.74 | 1.55 | 1.6 | 1.6 | -0.08 (-4.76%) | 1,251,500 |
6 Feb 2024 | HKD | 1.63 | 1.71 | 1.58 | 1.68 | 1.68 | +0.08 (+5%) | 646,500 |
5 Feb 2024 | HKD | 1.61 | 1.63 | 1.54 | 1.6 | 1.6 | -0.06 (-3.61%) | 805,000 |
2 Feb 2024 | HKD | 1.72 | 1.73 | 1.57 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,443,000 |
1 Feb 2024 | HKD | 1.71 | 1.76 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 502,500 |
31 Jan 2024 | HKD | 1.74 | 1.74 | 1.65 | 1.71 | 1.71 | -0.03 (-1.72%) | 729,500 |
30 Jan 2024 | HKD | 1.83 | 1.83 | 1.7 | 1.74 | 1.74 | -0.09 (-4.92%) | 1,197,500 |
29 Jan 2024 | HKD | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | -0.05 (-2.66%) | 501,500 |
26 Jan 2024 | HKD | 1.98 | 1.98 | 1.83 | 1.88 | 1.88 | -0.11 (-5.53%) | 822,500 |
25 Jan 2024 | HKD | 1.98 | 2.04 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 452,000 |
24 Jan 2024 | HKD | 1.95 | 2.01 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 678,000 |
23 Jan 2024 | HKD | 1.9 | 1.98 | 1.87 | 1.96 | 1.96 | +0.05 (+2.62%) | 2,382,500 |
22 Jan 2024 | HKD | 1.99 | 2.03 | 1.88 | 1.91 | 1.91 | -0.12 (-5.91%) | 763,000 |
19 Jan 2024 | HKD | 2.1 | 2.14 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 312,500 |
18 Jan 2024 | HKD | 2 | 2.08 | 1.97 | 2.05 | 2.05 | +0.01 (+0.49%) | 270,000 |
17 Jan 2024 | HKD | 2.17 | 2.17 | 1.98 | 2.04 | 2.04 | -0.13 (-5.99%) | 1,627,500 |
16 Jan 2024 | HKD | 2.2 | 2.2 | 2.13 | 2.17 | 2.17 | -0.05 (-2.25%) | 232,000 |
15 Jan 2024 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 266,500 |
12 Jan 2024 | HKD | 2.18 | 2.24 | 2.17 | 2.22 | 2.22 | +0.03 (+1.37%) | 587,500 |
11 Jan 2024 | HKD | 2.22 | 2.28 | 2.15 | 2.19 | 2.19 | -0.02 (-0.90%) | 1,100,000 |
10 Jan 2024 | HKD | 2.39 | 2.39 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 956,500 |
9 Jan 2024 | HKD | 2.27 | 2.4 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 1,017,500 |
8 Jan 2024 | HKD | 2.43 | 2.43 | 2.26 | 2.27 | 2.27 | -0.09 (-3.81%) | 1,169,000 |
5 Jan 2024 | HKD | 2.44 | 2.55 | 2.32 | 2.36 | 2.36 | -0.09 (-3.67%) | 2,828,500 |
4 Jan 2024 | HKD | 2.3 | 2.47 | 2.25 | 2.45 | 2.45 | +0.19 (+8.41%) | 3,873,500 |