Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | HKD | 4.09 | 4.32 | 4.09 | 4.236 | 4.236 | +0.126 (+3.07%) | 834,400 |
20 Feb 2024 | HKD | 4.124 | 4.124 | 4.05 | 4.11 | 4.11 | +0.002 (+0.05%) | 197,600 |
19 Feb 2024 | HKD | 4.13 | 4.13 | 4.094 | 4.108 | 4.108 | -0.12 (-2.84%) | 469,200 |
16 Feb 2024 | HKD | 4.07 | 4.242 | 4.07 | 4.228 | 4.228 | +0.154 (+3.78%) | 20,445,284 |
15 Feb 2024 | HKD | 4.016 | 4.082 | 3.994 | 4.074 | 4.074 | +0.024 (+0.59%) | 333,317 |
14 Feb 2024 | HKD | 3.87 | 4.05 | 3.866 | 4.05 | 4.05 | +0.1 (+2.53%) | 370,579 |
9 Feb 2024 | HKD | 3.904 | 3.95 | 3.88 | 3.95 | 3.95 | -0.048 (-1.20%) | 365,200 |
8 Feb 2024 | HKD | 4.012 | 4.068 | 3.98 | 3.998 | 3.998 | -0.022 (-0.55%) | 380,400 |
7 Feb 2024 | HKD | 4.096 | 4.196 | 4.006 | 4.02 | 4.02 | -0.076 (-1.86%) | 2,125,296 |
6 Feb 2024 | HKD | 3.94 | 4.108 | 3.932 | 4.096 | 4.096 | +0.26 (+6.78%) | 1,628,400 |
5 Feb 2024 | HKD | 3.8 | 3.91 | 3.786 | 3.836 | 3.836 | -0.004 (-0.10%) | 442,400 |
2 Feb 2024 | HKD | 3.982 | 3.988 | 3.822 | 3.84 | 3.84 | -0.028 (-0.72%) | 430,800 |
1 Feb 2024 | HKD | 3.826 | 3.942 | 3.808 | 3.868 | 3.868 | +0.084 (+2.22%) | 1,102,200 |
31 Jan 2024 | HKD | 3.9 | 3.924 | 3.77 | 3.784 | 3.784 | -0.116 (-2.97%) | 33,144,900 |
30 Jan 2024 | HKD | 4.05 | 4.05 | 3.894 | 3.9 | 3.9 | -0.15 (-3.70%) | 2,409,200 |
29 Jan 2024 | HKD | 4.08 | 4.104 | 4.018 | 4.05 | 4.05 | +0.034 (+0.85%) | 1,474,400 |
26 Jan 2024 | HKD | 4.102 | 4.132 | 4.014 | 4.016 | 4.016 | -0.16 (-3.83%) | 31,505,200 |
25 Jan 2024 | HKD | 4.136 | 4.194 | 4.09 | 4.176 | 4.176 | +0.034 (+0.82%) | 521,600 |
24 Jan 2024 | HKD | 4.082 | 4.174 | 3.98 | 4.142 | 4.142 | +0.162 (+4.07%) | 40,448,600 |
23 Jan 2024 | HKD | 3.874 | 4.044 | 3.85 | 3.98 | 3.98 | +0.15 (+3.92%) | 556,800 |
22 Jan 2024 | HKD | 3.966 | 3.966 | 3.782 | 3.83 | 3.83 | -0.118 (-2.99%) | 40,531,570 |
19 Jan 2024 | HKD | 4.036 | 4.048 | 3.916 | 3.948 | 3.948 | -0.068 (-1.69%) | 50,395,000 |
18 Jan 2024 | HKD | 3.992 | 4.034 | 3.96 | 4.016 | 4.016 | +0.036 (+0.90%) | 50,313,602 |
17 Jan 2024 | HKD | 4.106 | 4.106 | 3.952 | 3.98 | 3.98 | -0.222 (-5.28%) | 424,800 |
16 Jan 2024 | HKD | 4.278 | 4.294 | 4.188 | 4.202 | 4.202 | -0.17 (-3.89%) | 228,800 |
15 Jan 2024 | HKD | 4.372 | 4.372 | 4.372 | 4.372 | 4.372 | -0.006 (-0.14%) | 897,600 |
12 Jan 2024 | HKD | 4.42 | 4.446 | 4.36 | 4.378 | 4.378 | -0.048 (-1.08%) | 266,200 |
11 Jan 2024 | HKD | 4.344 | 4.444 | 4.344 | 4.426 | 4.426 | +0.096 (+2.22%) | 214,308 |
10 Jan 2024 | HKD | 4.588 | 4.588 | 4.308 | 4.33 | 4.33 | -0.04 (-0.92%) | 206,301 |
9 Jan 2024 | HKD | 4.46 | 4.46 | 4.362 | 4.37 | 4.37 | -0.016 (-0.36%) | 271,600 |