Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 3.2 | 3.39 | 3.2 | 3.31 | 3.31 | +0.14 (+4.42%) | 20,541,957 |
6 Feb 2024 | HKD | 3.04 | 3.19 | 3 | 3.17 | 3.17 | +0.14 (+4.62%) | 11,661,850 |
5 Feb 2024 | HKD | 3.02 | 3.1 | 2.98 | 3.03 | 3.03 | +0.02 (+0.66%) | 10,513,681 |
2 Feb 2024 | HKD | 3.08 | 3.13 | 2.95 | 3.01 | 3.01 | -0.07 (-2.27%) | 12,700,510 |
1 Feb 2024 | HKD | 2.91 | 3.14 | 2.87 | 3.08 | 3.08 | +0.18 (+6.21%) | 23,710,000 |
31 Jan 2024 | HKD | 3.07 | 3.07 | 2.86 | 2.9 | 2.9 | -0.14 (-4.61%) | 28,603,000 |
30 Jan 2024 | HKD | 3.1 | 3.4 | 3.01 | 3.04 | 3.04 | +0.14 (+4.83%) | 53,685,820 |
29 Jan 2024 | HKD | 2.9 | 2.98 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 11,899,000 |
26 Jan 2024 | HKD | 3.08 | 3.08 | 2.88 | 2.9 | 2.9 | -0.18 (-5.84%) | 19,770,570 |
25 Jan 2024 | HKD | 3.18 | 3.18 | 3.03 | 3.08 | 3.08 | -0.05 (-1.60%) | 19,684,164 |
24 Jan 2024 | HKD | 3.09 | 3.15 | 3 | 3.13 | 3.13 | +0.04 (+1.29%) | 11,663,105 |
23 Jan 2024 | HKD | 3.17 | 3.18 | 3.02 | 3.09 | 3.09 | +0.04 (+1.31%) | 15,112,000 |
22 Jan 2024 | HKD | 3.14 | 3.15 | 3.01 | 3.05 | 3.05 | -0.08 (-2.56%) | 11,147,000 |
19 Jan 2024 | HKD | 3.18 | 3.27 | 3.06 | 3.13 | 3.13 | -0.05 (-1.57%) | 10,300,434 |
18 Jan 2024 | HKD | 3.06 | 3.2 | 3.03 | 3.18 | 3.18 | +0.13 (+4.26%) | 11,519,220 |
17 Jan 2024 | HKD | 3.13 | 3.17 | 2.97 | 3.05 | 3.05 | -0.08 (-2.56%) | 12,358,000 |
16 Jan 2024 | HKD | 3.23 | 3.24 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 9,408,000 |
15 Jan 2024 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.03 (-0.96%) | 8,054,330 |
12 Jan 2024 | HKD | 3.15 | 3.19 | 3.06 | 3.12 | 3.12 | -0.03 (-0.95%) | 8,994,035 |
11 Jan 2024 | HKD | 3.18 | 3.24 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 12,412,860 |
10 Jan 2024 | HKD | 3.33 | 3.33 | 3.12 | 3.17 | 3.17 | -0.09 (-2.76%) | 13,159,043 |
9 Jan 2024 | HKD | 3.31 | 3.41 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 9,949,000 |
8 Jan 2024 | HKD | 3.42 | 3.43 | 3.29 | 3.31 | 3.31 | -0.1 (-2.93%) | 9,745,800 |
5 Jan 2024 | HKD | 3.56 | 3.56 | 3.4 | 3.41 | 3.41 | -0.15 (-4.21%) | 8,627,200 |
4 Jan 2024 | HKD | 3.69 | 3.69 | 3.52 | 3.56 | 3.56 | -0.13 (-3.52%) | 10,049,000 |
3 Jan 2024 | HKD | 3.79 | 3.81 | 3.67 | 3.69 | 3.69 | -0.1 (-2.64%) | 10,785,000 |
2 Jan 2024 | HKD | 3.84 | 3.9 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 4,584,100 |
29 Dec 2023 | HKD | 3.85 | 3.85 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 5,206,205 |
28 Dec 2023 | HKD | 3.8 | 3.81 | 3.76 | 3.79 | 3.79 | +0.07 (+1.88%) | 2,980,000 |
27 Dec 2023 | HKD | 3.74 | 3.75 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,372,800 |