Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 1.99 | 2.33 | 1.99 | 2.01 | 2.01 | -0.12 (-5.63%) | 254,000 |
15 Feb 2024 | HKD | 2 | 2.2 | 2 | 2.13 | 2.13 | +0.13 (+6.50%) | 93,200 |
14 Feb 2024 | HKD | 2 | 2.07 | 1.88 | 2 | 2 | 0.0 (0.0%) | 132,000 |
9 Feb 2024 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
8 Feb 2024 | HKD | 1.95 | 2 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 870,000 |
7 Feb 2024 | HKD | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 538,000 |
6 Feb 2024 | HKD | 2.01 | 2.23 | 1.93 | 2 | 2 | 0.0 (0.0%) | 914,000 |
5 Feb 2024 | HKD | 2.65 | 2.79 | 2 | 2 | 2 | -0.7 (-25.93%) | 366,000 |
2 Feb 2024 | HKD | 2.9 | 2.92 | 2.61 | 2.7 | 2.7 | -0.18 (-6.25%) | 306,000 |
1 Feb 2024 | HKD | 2.61 | 2.9 | 2.6 | 2.88 | 2.88 | +0.12 (+4.35%) | 148,000 |
31 Jan 2024 | HKD | 2.98 | 2.98 | 2.68 | 2.76 | 2.76 | -0.11 (-3.83%) | 122,000 |
30 Jan 2024 | HKD | 2.93 | 3.2 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 1,366,360 |
29 Jan 2024 | HKD | 3.03 | 3.24 | 2.9 | 2.93 | 2.93 | -0.11 (-3.62%) | 2,592,370 |
26 Jan 2024 | HKD | 3 | 3.05 | 2.87 | 3.04 | 3.04 | +0.16 (+5.56%) | 332,000 |
25 Jan 2024 | HKD | 2.9 | 2.94 | 2.68 | 2.88 | 2.88 | -0.04 (-1.37%) | 454,000 |
24 Jan 2024 | HKD | 3 | 3 | 2.91 | 2.92 | 2.92 | -0.13 (-4.26%) | 103,000 |
23 Jan 2024 | HKD | 2.85 | 3.05 | 2.82 | 3.05 | 3.05 | +0.06 (+2.01%) | 1,234,000 |
22 Jan 2024 | HKD | 2.81 | 3.02 | 2.81 | 2.99 | 2.99 | +0.2 (+7.17%) | 1,018,050 |
19 Jan 2024 | HKD | 2.88 | 2.99 | 2.79 | 2.79 | 2.79 | -0.1 (-3.46%) | 10,132,000 |
18 Jan 2024 | HKD | 2.82 | 2.89 | 2.77 | 2.89 | 2.89 | +0.06 (+2.12%) | 1,080,000 |
17 Jan 2024 | HKD | 2.78 | 2.89 | 2.76 | 2.83 | 2.83 | +0.05 (+1.80%) | 1,054,800 |
16 Jan 2024 | HKD | 2.68 | 2.8 | 2.67 | 2.78 | 2.78 | 0.0 (0.0%) | 118,000 |
15 Jan 2024 | HKD | 2.75 | 2.95 | 2.65 | 2.78 | 2.78 | +0.01 (+0.36%) | 971,638 |
12 Jan 2024 | HKD | 2.89 | 2.96 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 438,000 |
11 Jan 2024 | HKD | 2.8 | 2.98 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 4,196,000 |
10 Jan 2024 | HKD | 2.8 | 2.8 | 2.52 | 2.75 | 2.75 | -0.01 (-0.36%) | 2,870,000 |
9 Jan 2024 | HKD | 3 | 3.1 | 2.73 | 2.76 | 2.76 | -0.24 (-8%) | 7,000,000 |
8 Jan 2024 | HKD | 3 | 3.08 | 2.8 | 3 | 3 | -0.08 (-2.60%) | 2,426,000 |
5 Jan 2024 | HKD | 3.16 | 3.25 | 2.97 | 3.08 | 3.08 | -0.08 (-2.53%) | 12,413,800 |
4 Jan 2024 | HKD | 3.04 | 3.16 | 3.03 | 3.16 | 3.16 | +0.04 (+1.28%) | 270,600 |