Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 13.8 | 13.92 | 13.02 | 13.08 | 13.08 | -0.48 (-3.54%) | 240,100 |
6 Feb 2024 | HKD | 13.04 | 13.98 | 12.92 | 13.56 | 13.56 | +0.5 (+3.83%) | 238,615 |
5 Feb 2024 | HKD | 13 | 13.28 | 12.42 | 13.06 | 13.06 | +0.16 (+1.24%) | 130,500 |
2 Feb 2024 | HKD | 13.68 | 14 | 12.72 | 12.9 | 12.9 | -0.68 (-5.01%) | 173,900 |
1 Feb 2024 | HKD | 13.38 | 14.08 | 13.38 | 13.58 | 13.58 | +0.18 (+1.34%) | 59,800 |
31 Jan 2024 | HKD | 13.68 | 14 | 13.3 | 13.4 | 13.4 | -0.32 (-2.33%) | 128,000 |
30 Jan 2024 | HKD | 14.12 | 14.12 | 13.64 | 13.72 | 13.72 | -0.64 (-4.46%) | 128,200 |
29 Jan 2024 | HKD | 14.1 | 14.42 | 14.06 | 14.36 | 14.36 | +0.26 (+1.84%) | 109,000 |
26 Jan 2024 | HKD | 14.9 | 14.92 | 13.9 | 14.1 | 14.1 | -0.82 (-5.50%) | 164,825 |
25 Jan 2024 | HKD | 14.98 | 15.08 | 14.68 | 14.92 | 14.92 | -0.1 (-0.67%) | 281,800 |
24 Jan 2024 | HKD | 14.56 | 15.02 | 14.02 | 15.02 | 15.02 | +0.46 (+3.16%) | 209,000 |
23 Jan 2024 | HKD | 13.56 | 14.9 | 13.34 | 14.56 | 14.56 | +1.06 (+7.85%) | 265,906 |
22 Jan 2024 | HKD | 14.32 | 14.32 | 13.44 | 13.5 | 13.5 | -0.72 (-5.06%) | 293,400 |
19 Jan 2024 | HKD | 14.7 | 14.88 | 14.18 | 14.22 | 14.22 | -0.66 (-4.44%) | 232,200 |
18 Jan 2024 | HKD | 14.1 | 15.32 | 14.1 | 14.88 | 14.88 | +0.88 (+6.29%) | 947,800 |
17 Jan 2024 | HKD | 13.64 | 14.06 | 13.02 | 14 | 14 | +0.36 (+2.64%) | 340,200 |
16 Jan 2024 | HKD | 14 | 14 | 13.54 | 13.64 | 13.64 | -0.7 (-4.88%) | 48,600 |
15 Jan 2024 | HKD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 424,956 |
12 Jan 2024 | HKD | 14.6 | 14.72 | 14.24 | 14.34 | 14.34 | -0.34 (-2.32%) | 50,500 |
11 Jan 2024 | HKD | 13.9 | 14.7 | 13.82 | 14.68 | 14.68 | +0.76 (+5.46%) | 103,800 |
10 Jan 2024 | HKD | 13.98 | 14.1 | 13.8 | 13.92 | 13.92 | -0.08 (-0.57%) | 87,800 |
9 Jan 2024 | HKD | 13.5 | 14 | 13.42 | 14 | 14 | +0.6 (+4.48%) | 206,300 |
8 Jan 2024 | HKD | 13.66 | 13.98 | 13.12 | 13.4 | 13.4 | -0.26 (-1.90%) | 121,659 |
5 Jan 2024 | HKD | 14.4 | 14.42 | 13.62 | 13.66 | 13.66 | -0.98 (-6.69%) | 283,300 |
4 Jan 2024 | HKD | 14.56 | 14.64 | 14.22 | 14.64 | 14.64 | +0.38 (+2.66%) | 101,500 |
3 Jan 2024 | HKD | 14.6 | 14.6 | 13.92 | 14.26 | 14.26 | -0.38 (-2.60%) | 157,100 |
2 Jan 2024 | HKD | 13.76 | 14.64 | 13.76 | 14.64 | 14.64 | +0.74 (+5.32%) | 351,500 |
29 Dec 2023 | HKD | 13.76 | 14.24 | 13.76 | 13.9 | 13.9 | +0.1 (+0.72%) | 185,600 |
28 Dec 2023 | HKD | 12.48 | 14.1 | 12.48 | 13.8 | 13.8 | +1.3 (+10.40%) | 406,442 |
27 Dec 2023 | HKD | 11.72 | 12.78 | 11.6 | 12.5 | 12.5 | +0.8 (+6.84%) | 387,489 |