Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | HKD | 8.41 | 8.46 | 8.37 | 8.39 | 8.39 | -0.01 (-0.12%) | 861,200 |
2 Apr 2024 | HKD | 8.52 | 8.64 | 8.35 | 8.4 | 8.4 | -0.18 (-2.10%) | 2,820,058 |
28 Mar 2024 | HKD | 8.58 | 8.66 | 8.57 | 8.58 | 8.58 | -0.02 (-0.23%) | 582,800 |
27 Mar 2024 | HKD | 8.65 | 8.65 | 8.56 | 8.6 | 8.6 | -0.04 (-0.46%) | 879,600 |
26 Mar 2024 | HKD | 8.81 | 8.81 | 8.63 | 8.64 | 8.64 | 0.0 (0.0%) | 943,200 |
25 Mar 2024 | HKD | 8.74 | 8.81 | 8.64 | 8.64 | 8.64 | -0.26 (-2.92%) | 1,399,600 |
22 Mar 2024 | HKD | 8.88 | 8.9 | 8.67 | 8.9 | 8.9 | +0.01 (+0.11%) | 3,045,200 |
21 Mar 2024 | HKD | 8.98 | 9 | 8.86 | 8.89 | 8.89 | -0.05 (-0.56%) | 1,592,150 |
20 Mar 2024 | HKD | 8.92 | 8.94 | 8.83 | 8.94 | 8.94 | +0.06 (+0.68%) | 850,600 |
19 Mar 2024 | HKD | 8.98 | 9.02 | 8.81 | 8.88 | 8.88 | -0.2 (-2.20%) | 3,618,285 |
18 Mar 2024 | HKD | 8.9 | 9.12 | 8.9 | 9.08 | 9.08 | +0.22 (+2.48%) | 1,359,200 |
15 Mar 2024 | HKD | 9 | 9 | 8.86 | 8.86 | 8.86 | -0.14 (-1.56%) | 3,068,284 |
14 Mar 2024 | HKD | 9.04 | 9.13 | 8.95 | 9 | 9 | -0.06 (-0.66%) | 883,600 |
13 Mar 2024 | HKD | 9.15 | 9.21 | 9.03 | 9.06 | 9.06 | -0.14 (-1.52%) | 987,200 |
12 Mar 2024 | HKD | 9.19 | 9.25 | 9.09 | 9.2 | 9.2 | +0.04 (+0.44%) | 1,824,000 |
11 Mar 2024 | HKD | 9.05 | 9.23 | 9.05 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,116,400 |
8 Mar 2024 | HKD | 9.03 | 9.14 | 9.03 | 9.12 | 9.12 | +0.07 (+0.77%) | 1,508,800 |
7 Mar 2024 | HKD | 8.95 | 9.16 | 8.91 | 9.05 | 9.05 | +0.05 (+0.56%) | 2,135,800 |
6 Mar 2024 | HKD | 8.87 | 9.03 | 8.86 | 9 | 9 | +0.06 (+0.67%) | 1,067,400 |
5 Mar 2024 | HKD | 8.91 | 9 | 8.89 | 8.94 | 8.94 | -0.06 (-0.67%) | 2,742,083 |
4 Mar 2024 | HKD | 8.99 | 9.01 | 8.92 | 9 | 9 | +0.01 (+0.11%) | 1,415,400 |
1 Mar 2024 | HKD | 8.96 | 9 | 8.9 | 8.99 | 8.99 | -0.02 (-0.22%) | 2,401,400 |
29 Feb 2024 | HKD | 8.92 | 9.11 | 8.92 | 9.01 | 9.01 | +0.04 (+0.45%) | 1,913,600 |
28 Feb 2024 | HKD | 9.14 | 9.23 | 8.95 | 8.97 | 8.97 | -0.35 (-3.76%) | 1,529,800 |
27 Feb 2024 | HKD | 9 | 9.32 | 8.9 | 9.32 | 9.32 | +0.27 (+2.98%) | 1,849,800 |
26 Feb 2024 | HKD | 9.12 | 9.13 | 8.98 | 9.05 | 9.05 | -0.07 (-0.77%) | 1,466,747 |
23 Feb 2024 | HKD | 9.05 | 9.19 | 9 | 9.12 | 9.12 | -0.01 (-0.11%) | 980,600 |
22 Feb 2024 | HKD | 9.02 | 9.13 | 8.95 | 9.13 | 9.13 | +0.06 (+0.66%) | 1,190,600 |
21 Feb 2024 | HKD | 8.85 | 9.16 | 8.81 | 9.07 | 9.07 | +0.13 (+1.45%) | 1,311,030 |
20 Feb 2024 | HKD | 8.7 | 8.96 | 8.6 | 8.94 | 8.94 | +0.31 (+3.59%) | 1,140,400 |