Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 5.21 | 5.21 | 4.8 | 4.82 | 4.82 | -0.19 (-3.79%) | 1,550,000 |
6 Feb 2024 | HKD | 4.85 | 5.02 | 4.78 | 5.01 | 5.01 | +0.19 (+3.94%) | 912,000 |
5 Feb 2024 | HKD | 5.15 | 5.18 | 4.68 | 4.82 | 4.82 | -0.3 (-5.86%) | 2,342,000 |
2 Feb 2024 | HKD | 5.21 | 5.36 | 4.97 | 5.12 | 5.12 | +0.03 (+0.59%) | 3,244,000 |
1 Feb 2024 | HKD | 5.3 | 5.35 | 5.09 | 5.09 | 5.09 | -0.2 (-3.78%) | 1,342,000 |
31 Jan 2024 | HKD | 5.14 | 5.44 | 5.04 | 5.29 | 5.29 | +0.08 (+1.54%) | 1,438,000 |
30 Jan 2024 | HKD | 5.52 | 5.52 | 5.17 | 5.21 | 5.21 | -0.29 (-5.27%) | 1,466,000 |
29 Jan 2024 | HKD | 5.45 | 5.56 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,185,000 |
26 Jan 2024 | HKD | 5.43 | 5.58 | 5.42 | 5.45 | 5.45 | -0.05 (-0.91%) | 396,000 |
25 Jan 2024 | HKD | 5.58 | 5.6 | 5.42 | 5.5 | 5.5 | -0.08 (-1.43%) | 584,000 |
24 Jan 2024 | HKD | 5.58 | 5.8 | 5.51 | 5.58 | 5.58 | +0.08 (+1.45%) | 1,212,000 |
23 Jan 2024 | HKD | 5.12 | 5.55 | 5.11 | 5.5 | 5.5 | +0.4 (+7.84%) | 2,126,000 |
22 Jan 2024 | HKD | 5.35 | 5.4 | 4.98 | 5.1 | 5.1 | -0.2 (-3.77%) | 1,767,600 |
19 Jan 2024 | HKD | 5.23 | 5.31 | 5.09 | 5.3 | 5.3 | +0.07 (+1.34%) | 1,480,400 |
18 Jan 2024 | HKD | 4.78 | 5.3 | 4.77 | 5.23 | 5.23 | +0.38 (+7.84%) | 3,258,000 |
17 Jan 2024 | HKD | 4.76 | 5.02 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 1,758,000 |
16 Jan 2024 | HKD | 4.65 | 4.89 | 4.64 | 4.77 | 4.77 | +0.06 (+1.27%) | 1,575,000 |
15 Jan 2024 | HKD | 4.56 | 4.85 | 4.46 | 4.71 | 4.71 | +0.01 (+0.21%) | 1,844,000 |
12 Jan 2024 | HKD | 4.88 | 4.91 | 4.64 | 4.7 | 4.7 | -0.23 (-4.67%) | 1,756,000 |
11 Jan 2024 | HKD | 4.9 | 5.12 | 4.88 | 4.93 | 4.93 | -0.05 (-1.00%) | 1,830,000 |
10 Jan 2024 | HKD | 4.7 | 4.99 | 4.69 | 4.98 | 4.98 | +0.21 (+4.40%) | 1,472,000 |
9 Jan 2024 | HKD | 4.77 | 4.91 | 4.65 | 4.77 | 4.77 | +0.07 (+1.49%) | 2,280,000 |
8 Jan 2024 | HKD | 5.1 | 5.1 | 4.41 | 4.7 | 4.7 | -0.4 (-7.84%) | 7,728,000 |
5 Jan 2024 | HKD | 5.35 | 5.44 | 5.05 | 5.1 | 5.1 | -0.3 (-5.56%) | 2,098,000 |
4 Jan 2024 | HKD | 5.43 | 5.51 | 5.32 | 5.4 | 5.4 | -0.03 (-0.55%) | 1,128,000 |
3 Jan 2024 | HKD | 5.39 | 5.58 | 5.3 | 5.43 | 5.43 | +0.04 (+0.74%) | 3,470,000 |
2 Jan 2024 | HKD | 5.5 | 5.8 | 5.3 | 5.39 | 5.39 | -0.27 (-4.77%) | 5,092,000 |
29 Dec 2023 | HKD | 5.55 | 5.74 | 5.35 | 5.66 | 5.66 | +0.13 (+2.35%) | 2,550,000 |
28 Dec 2023 | HKD | 5.76 | 5.88 | 5.2 | 5.53 | 5.53 | -0.18 (-3.15%) | 4,056,000 |
27 Dec 2023 | HKD | 4.75 | 5.72 | 4.75 | 5.71 | 5.71 | +1.2 (+26.61%) | 12,494,000 |