Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 4 | 4.04 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 110,500 |
14 Feb 2024 | HKD | 3.99 | 4 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 149,600 |
9 Feb 2024 | HKD | 4.01 | 4.03 | 3.98 | 4.03 | 4.03 | -0.01 (-0.25%) | 69,000 |
8 Feb 2024 | HKD | 4 | 4.04 | 3.99 | 4.04 | 4.04 | +0.02 (+0.50%) | 223,000 |
7 Feb 2024 | HKD | 4.03 | 4.05 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 149,937 |
6 Feb 2024 | HKD | 4 | 4.03 | 4 | 4 | 4 | -0.02 (-0.50%) | 117,500 |
5 Feb 2024 | HKD | 4 | 4.02 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 318,000 |
2 Feb 2024 | HKD | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | +0.04 (+1.01%) | 534,000 |
1 Feb 2024 | HKD | 3.98 | 4 | 3.9 | 3.97 | 3.97 | +0.06 (+1.53%) | 409,500 |
31 Jan 2024 | HKD | 4 | 4.01 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 714,500 |
30 Jan 2024 | HKD | 4.03 | 4.03 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 417,000 |
29 Jan 2024 | HKD | 4.01 | 4.05 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 194,520 |
26 Jan 2024 | HKD | 3.98 | 4.04 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 221,285 |
25 Jan 2024 | HKD | 3.94 | 3.99 | 3.92 | 3.98 | 3.98 | -0.02 (-0.50%) | 231,976 |
24 Jan 2024 | HKD | 3.92 | 4 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 376,000 |
23 Jan 2024 | HKD | 3.91 | 3.95 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 465,998 |
22 Jan 2024 | HKD | 3.96 | 3.96 | 3.86 | 3.92 | 3.92 | -0.03 (-0.76%) | 675,957 |
19 Jan 2024 | HKD | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 393,000 |
18 Jan 2024 | HKD | 3.97 | 4.02 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 295,000 |
17 Jan 2024 | HKD | 4.11 | 4.11 | 3.96 | 3.97 | 3.97 | -0.12 (-2.93%) | 803,022 |
16 Jan 2024 | HKD | 4.16 | 4.19 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 436,200 |
15 Jan 2024 | HKD | 4.17 | 4.2 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 386,000 |
12 Jan 2024 | HKD | 4.2 | 4.22 | 4.15 | 4.22 | 4.22 | -0.01 (-0.24%) | 512,000 |
11 Jan 2024 | HKD | 4.12 | 4.23 | 4.11 | 4.23 | 4.23 | +0.11 (+2.67%) | 278,400 |
10 Jan 2024 | HKD | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 349,000 |
9 Jan 2024 | HKD | 4.08 | 4.18 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 194,046 |
8 Jan 2024 | HKD | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 143,920 |
5 Jan 2024 | HKD | 4.19 | 4.21 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 146,500 |
4 Jan 2024 | HKD | 4.12 | 4.2 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 349,500 |
3 Jan 2024 | HKD | 4.05 | 4.14 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 380,500 |