Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | HKD | 8.42 | 8.42 | 8.09 | 8.26 | 8.26 | -0.31 (-3.62%) | 978,816 |
9 Feb 2024 | HKD | 8.33 | 8.57 | 8.14 | 8.57 | 8.57 | +0.21 (+2.51%) | 1,439,244 |
8 Feb 2024 | HKD | 8.46 | 8.46 | 8.31 | 8.36 | 8.36 | -0.01 (-0.12%) | 1,389,464 |
7 Feb 2024 | HKD | 8.38 | 8.41 | 8.2 | 8.37 | 8.37 | -0.01 (-0.12%) | 3,296,066 |
6 Feb 2024 | HKD | 8.22 | 8.42 | 8.17 | 8.38 | 8.38 | +0.17 (+2.07%) | 2,861,000 |
5 Feb 2024 | HKD | 8.22 | 8.27 | 7.88 | 8.21 | 8.21 | +0.18 (+2.24%) | 3,061,896 |
2 Feb 2024 | HKD | 8.24 | 8.25 | 7.94 | 8.03 | 8.03 | -0.14 (-1.71%) | 2,609,167 |
1 Feb 2024 | HKD | 8.45 | 8.45 | 8.05 | 8.17 | 8.17 | -0.08 (-0.97%) | 2,334,361 |
31 Jan 2024 | HKD | 8.42 | 8.54 | 8.18 | 8.25 | 8.25 | -0.13 (-1.55%) | 3,957,473 |
30 Jan 2024 | HKD | 8.36 | 8.56 | 8.32 | 8.38 | 8.38 | -0.19 (-2.22%) | 2,836,713 |
29 Jan 2024 | HKD | 8.66 | 8.86 | 8.51 | 8.57 | 8.57 | -0.16 (-1.83%) | 4,045,424 |
26 Jan 2024 | HKD | 8.68 | 8.9 | 8.67 | 8.73 | 8.73 | +0.13 (+1.51%) | 5,085,594 |
25 Jan 2024 | HKD | 8 | 8.65 | 7.94 | 8.6 | 8.6 | +0.48 (+5.91%) | 5,887,132 |
24 Jan 2024 | HKD | 7.97 | 8.16 | 7.88 | 8.12 | 8.12 | +0.2 (+2.53%) | 3,726,411 |
23 Jan 2024 | HKD | 7.79 | 8.03 | 7.52 | 7.92 | 7.92 | +0.17 (+2.19%) | 5,412,752 |
22 Jan 2024 | HKD | 8.02 | 8.19 | 7.75 | 7.75 | 7.75 | -0.38 (-4.67%) | 4,861,532 |
19 Jan 2024 | HKD | 8.2 | 8.24 | 8.06 | 8.13 | 8.13 | -0.1 (-1.22%) | 3,113,432 |
18 Jan 2024 | HKD | 8.42 | 8.42 | 8.05 | 8.23 | 8.23 | +0.01 (+0.12%) | 3,008,874 |
17 Jan 2024 | HKD | 8.4 | 8.44 | 8.15 | 8.22 | 8.22 | -0.24 (-2.84%) | 3,247,624 |
16 Jan 2024 | HKD | 8.66 | 8.72 | 8.44 | 8.46 | 8.46 | -0.32 (-3.64%) | 2,372,000 |
15 Jan 2024 | HKD | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.03 (+0.34%) | 2,740,000 |
12 Jan 2024 | HKD | 8.68 | 8.79 | 8.67 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,509,304 |
11 Jan 2024 | HKD | 8.98 | 8.98 | 8.69 | 8.72 | 8.72 | -0.17 (-1.91%) | 2,333,777 |
10 Jan 2024 | HKD | 9.15 | 9.15 | 8.84 | 8.89 | 8.89 | -0.07 (-0.78%) | 3,192,000 |
9 Jan 2024 | HKD | 9 | 9.01 | 8.88 | 8.96 | 8.96 | 0.0 (0.0%) | 2,814,999 |
8 Jan 2024 | HKD | 9.01 | 9.01 | 8.83 | 8.96 | 8.96 | -0.05 (-0.55%) | 778,150 |
5 Jan 2024 | HKD | 9.05 | 9.05 | 8.84 | 9.01 | 9.01 | +0.03 (+0.33%) | 2,760,793 |
4 Jan 2024 | HKD | 9.3 | 9.3 | 8.9 | 8.98 | 8.98 | -0.32 (-3.44%) | 2,168,047 |
3 Jan 2024 | HKD | 9.18 | 9.34 | 9.06 | 9.3 | 9.3 | +0.11 (+1.20%) | 4,611,370 |
2 Jan 2024 | HKD | 9 | 9.25 | 8.9 | 9.19 | 9.19 | +0.16 (+1.77%) | 4,653,224 |