Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 10.44 | 10.6 | 10.44 | 10.52 | 10.52 | +0.04 (+0.38%) | 429,500 |
7 Feb 2024 | HKD | 10.6 | 10.6 | 10.34 | 10.48 | 10.48 | -0.06 (-0.57%) | 256,243 |
6 Feb 2024 | HKD | 10.44 | 10.64 | 10.38 | 10.54 | 10.54 | +0.18 (+1.74%) | 205,500 |
5 Feb 2024 | HKD | 10.44 | 10.44 | 10.24 | 10.36 | 10.36 | -0.04 (-0.38%) | 202,000 |
2 Feb 2024 | HKD | 10.34 | 10.8 | 10.24 | 10.4 | 10.4 | +0.16 (+1.56%) | 712,000 |
1 Feb 2024 | HKD | 10.04 | 10.28 | 9.8 | 10.24 | 10.24 | +0.24 (+2.40%) | 521,500 |
31 Jan 2024 | HKD | 9.86 | 10.02 | 9.81 | 10 | 10 | +0.14 (+1.42%) | 240,000 |
30 Jan 2024 | HKD | 10.08 | 10.16 | 9.67 | 9.86 | 9.86 | -0.34 (-3.33%) | 755,000 |
29 Jan 2024 | HKD | 10.18 | 10.34 | 10.02 | 10.2 | 10.2 | 0.0 (0.0%) | 438,000 |
26 Jan 2024 | HKD | 10.2 | 10.32 | 10.12 | 10.2 | 10.2 | 0.0 (0.0%) | 327,500 |
25 Jan 2024 | HKD | 9.97 | 10.3 | 9.97 | 10.2 | 10.2 | +0.14 (+1.39%) | 701,081 |
24 Jan 2024 | HKD | 9.8 | 10.06 | 9.61 | 10.06 | 10.06 | +0.39 (+4.03%) | 454,500 |
23 Jan 2024 | HKD | 9.9 | 10.02 | 9.67 | 9.67 | 9.67 | -0.23 (-2.32%) | 738,801 |
22 Jan 2024 | HKD | 10.12 | 10.18 | 9.9 | 9.9 | 9.9 | -0.2 (-1.98%) | 1,140,000 |
19 Jan 2024 | HKD | 10.16 | 10.26 | 10.06 | 10.1 | 10.1 | -0.06 (-0.59%) | 779,000 |
18 Jan 2024 | HKD | 10.14 | 10.26 | 10.02 | 10.16 | 10.16 | +0.02 (+0.20%) | 337,500 |
17 Jan 2024 | HKD | 10.36 | 10.44 | 10.04 | 10.14 | 10.14 | -0.18 (-1.74%) | 863,500 |
16 Jan 2024 | HKD | 10.56 | 10.56 | 10.16 | 10.32 | 10.32 | -0.18 (-1.71%) | 632,500 |
15 Jan 2024 | HKD | 10.16 | 10.58 | 10.16 | 10.5 | 10.5 | +0.2 (+1.94%) | 357,300 |
12 Jan 2024 | HKD | 9.9 | 10.32 | 9.9 | 10.3 | 10.3 | +0.4 (+4.04%) | 1,463,500 |
11 Jan 2024 | HKD | 10.12 | 10.12 | 9.9 | 9.9 | 9.9 | -0.22 (-2.17%) | 461,500 |
10 Jan 2024 | HKD | 10.06 | 10.18 | 9.96 | 10.12 | 10.12 | +0.08 (+0.80%) | 571,000 |
9 Jan 2024 | HKD | 10.3 | 10.32 | 9.94 | 10.04 | 10.04 | -0.1 (-0.99%) | 503,000 |
8 Jan 2024 | HKD | 10.2 | 10.28 | 10.04 | 10.14 | 10.14 | -0.36 (-3.43%) | 335,000 |
5 Jan 2024 | HKD | 10.56 | 10.56 | 10.32 | 10.5 | 10.5 | -0.04 (-0.38%) | 789,373 |
4 Jan 2024 | HKD | 10.02 | 10.56 | 10.02 | 10.54 | 10.54 | +0.5 (+4.98%) | 929,500 |
3 Jan 2024 | HKD | 10.08 | 10.22 | 10.02 | 10.04 | 10.04 | -0.12 (-1.18%) | 318,000 |
2 Jan 2024 | HKD | 10.5 | 10.64 | 10.14 | 10.16 | 10.16 | -0.34 (-3.24%) | 202,000 |
29 Dec 2023 | HKD | 10.46 | 10.5 | 10.32 | 10.5 | 10.5 | +0.1 (+0.96%) | 763,000 |
28 Dec 2023 | HKD | 10.18 | 10.44 | 10.18 | 10.4 | 10.4 | +0.22 (+2.16%) | 567,500 |