Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | HKD | 6.09 | 6.11 | 6.02 | 6.05 | 6.05 | -0.01 (-0.17%) | 2,875,706 |
29 Feb 2024 | HKD | 6 | 6.07 | 6 | 6.06 | 6.06 | +0.1 (+1.68%) | 798,000 |
28 Feb 2024 | HKD | 5.91 | 6.05 | 5.9 | 5.96 | 5.96 | +0.02 (+0.34%) | 1,136,000 |
27 Feb 2024 | HKD | 5.91 | 5.95 | 5.85 | 5.94 | 5.94 | +0.03 (+0.51%) | 531,581 |
26 Feb 2024 | HKD | 5.9 | 5.98 | 5.86 | 5.91 | 5.91 | -0.03 (-0.51%) | 443,000 |
23 Feb 2024 | HKD | 5.91 | 6 | 5.91 | 5.94 | 5.94 | +0.02 (+0.34%) | 558,000 |
22 Feb 2024 | HKD | 5.9 | 5.95 | 5.88 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,205,133 |
21 Feb 2024 | HKD | 5.84 | 5.92 | 5.84 | 5.89 | 5.89 | +0.05 (+0.86%) | 639,559 |
20 Feb 2024 | HKD | 5.9 | 5.91 | 5.77 | 5.84 | 5.84 | -0.08 (-1.35%) | 1,027,000 |
19 Feb 2024 | HKD | 5.86 | 5.95 | 5.84 | 5.92 | 5.92 | -0.03 (-0.50%) | 956,000 |
16 Feb 2024 | HKD | 5.95 | 6.01 | 5.91 | 5.95 | 5.95 | +0.06 (+1.02%) | 547,000 |
15 Feb 2024 | HKD | 5.85 | 5.94 | 5.8 | 5.89 | 5.89 | -0.01 (-0.17%) | 201,000 |
14 Feb 2024 | HKD | 5.86 | 5.94 | 5.7 | 5.9 | 5.9 | +0.03 (+0.51%) | 531,000 |
9 Feb 2024 | HKD | 5.82 | 5.89 | 5.75 | 5.87 | 5.87 | +0.07 (+1.21%) | 175,000 |
8 Feb 2024 | HKD | 5.72 | 5.83 | 5.72 | 5.8 | 5.8 | +0.12 (+2.11%) | 377,000 |
7 Feb 2024 | HKD | 5.6 | 5.75 | 5.59 | 5.68 | 5.68 | +0.16 (+2.90%) | 349,214 |
6 Feb 2024 | HKD | 5.29 | 5.6 | 5.29 | 5.52 | 5.52 | +0.16 (+2.99%) | 519,000 |
5 Feb 2024 | HKD | 5.36 | 5.43 | 5.29 | 5.36 | 5.36 | 0.0 (0.0%) | 376,000 |
2 Feb 2024 | HKD | 5.46 | 5.54 | 5.36 | 5.36 | 5.36 | -0.11 (-2.01%) | 2,619,914 |
1 Feb 2024 | HKD | 5.48 | 5.62 | 5.42 | 5.47 | 5.47 | 0.0 (0.0%) | 486,000 |
31 Jan 2024 | HKD | 5.61 | 5.71 | 5.47 | 5.47 | 5.47 | -0.15 (-2.67%) | 936,229 |
30 Jan 2024 | HKD | 5.75 | 5.84 | 5.62 | 5.62 | 5.62 | -0.09 (-1.58%) | 1,808,900 |
29 Jan 2024 | HKD | 5.89 | 5.89 | 5.71 | 5.71 | 5.71 | -0.12 (-2.06%) | 936,000 |
26 Jan 2024 | HKD | 5.88 | 5.92 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 850,164 |
25 Jan 2024 | HKD | 5.84 | 5.95 | 5.81 | 5.89 | 5.89 | +0.05 (+0.86%) | 926,522 |
24 Jan 2024 | HKD | 5.87 | 5.95 | 5.8 | 5.84 | 5.84 | -0.02 (-0.34%) | 2,187,601 |
23 Jan 2024 | HKD | 5.7 | 5.89 | 5.67 | 5.86 | 5.86 | +0.15 (+2.63%) | 209,000 |
22 Jan 2024 | HKD | 5.74 | 5.82 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 397,240 |
19 Jan 2024 | HKD | 5.74 | 5.78 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 562,791 |
18 Jan 2024 | HKD | 5.6 | 5.74 | 5.6 | 5.73 | 5.73 | +0.09 (+1.60%) | 229,000 |