Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 4.28 | 4.32 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 11,902,974 |
14 Feb 2024 | HKD | 4.19 | 4.3 | 4.12 | 4.28 | 4.28 | +0.01 (+0.23%) | 12,867,512 |
9 Feb 2024 | HKD | 4.31 | 4.31 | 4.19 | 4.27 | 4.27 | -0.08 (-1.84%) | 7,118,463 |
8 Feb 2024 | HKD | 4.36 | 4.47 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 43,136,467 |
7 Feb 2024 | HKD | 4.39 | 4.4 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 17,728,436 |
6 Feb 2024 | HKD | 4.25 | 4.4 | 4.16 | 4.37 | 4.37 | +0.17 (+4.05%) | 40,367,975 |
5 Feb 2024 | HKD | 4.32 | 4.32 | 4.15 | 4.2 | 4.2 | -0.2 (-4.55%) | 33,930,026 |
2 Feb 2024 | HKD | 4.48 | 4.58 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 24,289,096 |
1 Feb 2024 | HKD | 4.52 | 4.55 | 4.41 | 4.45 | 4.45 | -0.09 (-1.98%) | 47,199,753 |
31 Jan 2024 | HKD | 4.69 | 4.77 | 4.49 | 4.54 | 4.54 | -0.23 (-4.82%) | 58,926,067 |
30 Jan 2024 | HKD | 5.05 | 5.06 | 4.77 | 4.77 | 4.77 | -0.32 (-6.29%) | 40,961,280 |
29 Jan 2024 | HKD | 5.32 | 5.44 | 4.89 | 5.09 | 5.09 | -0.58 (-10.23%) | 73,310,853 |
26 Jan 2024 | HKD | 5.8 | 5.87 | 5.65 | 5.67 | 5.67 | -0.21 (-3.57%) | 20,830,601 |
25 Jan 2024 | HKD | 5.8 | 5.96 | 5.77 | 5.88 | 5.88 | +0.08 (+1.38%) | 16,348,613 |
24 Jan 2024 | HKD | 5.67 | 5.83 | 5.58 | 5.8 | 5.8 | +0.2 (+3.57%) | 16,674,721 |
23 Jan 2024 | HKD | 5.58 | 5.65 | 5.47 | 5.6 | 5.6 | +0.03 (+0.54%) | 14,981,560 |
22 Jan 2024 | HKD | 5.75 | 5.79 | 5.5 | 5.57 | 5.57 | -0.22 (-3.80%) | 12,608,619 |
19 Jan 2024 | HKD | 5.88 | 5.89 | 5.71 | 5.79 | 5.79 | -0.08 (-1.36%) | 9,106,891 |
18 Jan 2024 | HKD | 5.73 | 5.91 | 5.69 | 5.87 | 5.87 | +0.14 (+2.44%) | 15,913,925 |
17 Jan 2024 | HKD | 5.98 | 5.98 | 5.7 | 5.73 | 5.73 | -0.25 (-4.18%) | 21,112,137 |
16 Jan 2024 | HKD | 6.09 | 6.12 | 5.98 | 5.98 | 5.98 | -0.24 (-3.86%) | 9,931,446 |
15 Jan 2024 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | +0.01 (+0.16%) | 10,715,975 |
12 Jan 2024 | HKD | 6 | 6.24 | 6 | 6.21 | 6.21 | +0.2 (+3.33%) | 17,828,545 |
11 Jan 2024 | HKD | 6.1 | 6.1 | 6.01 | 6.01 | 6.01 | -0.04 (-0.66%) | 7,621,657 |
10 Jan 2024 | HKD | 5.98 | 6.09 | 5.95 | 6.05 | 6.05 | +0.07 (+1.17%) | 14,259,954 |
9 Jan 2024 | HKD | 5.93 | 6.15 | 5.89 | 5.98 | 5.98 | +0.05 (+0.84%) | 13,746,694 |
8 Jan 2024 | HKD | 6.05 | 6.07 | 5.89 | 5.93 | 5.93 | -0.09 (-1.50%) | 7,923,612 |
5 Jan 2024 | HKD | 6.02 | 6.08 | 5.95 | 6.02 | 6.02 | 0.0 (0.0%) | 23,535,751 |
4 Jan 2024 | HKD | 6.13 | 6.18 | 5.98 | 6.02 | 6.02 | -0.06 (-0.99%) | 34,198,068 |
3 Jan 2024 | HKD | 5.82 | 6.12 | 5.77 | 6.08 | 6.08 | +0.27 (+4.65%) | 30,067,844 |