Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | HKD | 6.06 | 6.12 | 5.91 | 5.96 | 5.96 | -0.33 (-5.25%) | 4,527,960 |
29 Feb 2024 | HKD | 6.15 | 6.3 | 6.06 | 6.29 | 6.29 | +0.19 (+3.11%) | 12,892,000 |
28 Feb 2024 | HKD | 6.03 | 6.13 | 5.97 | 6.1 | 6.1 | +0.09 (+1.50%) | 1,060,900 |
27 Feb 2024 | HKD | 5.96 | 6.01 | 5.89 | 6.01 | 6.01 | +0.07 (+1.18%) | 1,225,632 |
26 Feb 2024 | HKD | 6.1 | 6.12 | 5.89 | 5.94 | 5.94 | -0.15 (-2.46%) | 2,486,942 |
23 Feb 2024 | HKD | 6.11 | 6.17 | 6 | 6.09 | 6.09 | -0.02 (-0.33%) | 3,955,740 |
22 Feb 2024 | HKD | 5.95 | 6.14 | 5.95 | 6.11 | 6.11 | +0.15 (+2.52%) | 5,149,000 |
21 Feb 2024 | HKD | 5.95 | 6.05 | 5.87 | 5.96 | 5.96 | -0.03 (-0.50%) | 3,883,247 |
20 Feb 2024 | HKD | 5.99 | 6 | 5.86 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,426,452 |
19 Feb 2024 | HKD | 6.02 | 6.08 | 5.97 | 6 | 6 | 0.0 (0.0%) | 1,974,838 |
16 Feb 2024 | HKD | 6.02 | 6.14 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 921,254 |
15 Feb 2024 | HKD | 6.22 | 6.22 | 5.9 | 5.96 | 5.96 | 0.0 (0.0%) | 433,256 |
14 Feb 2024 | HKD | 6.04 | 6.04 | 5.8 | 5.96 | 5.96 | -0.04 (-0.67%) | 1,476,900 |
9 Feb 2024 | HKD | 6.09 | 6.14 | 5.92 | 6 | 6 | +0.06 (+1.01%) | 1,791,158 |
8 Feb 2024 | HKD | 5.81 | 5.98 | 5.81 | 5.94 | 5.94 | +0.17 (+2.95%) | 1,671,405 |
7 Feb 2024 | HKD | 5.73 | 5.86 | 5.71 | 5.77 | 5.77 | -0.03 (-0.52%) | 2,612,144 |
6 Feb 2024 | HKD | 5.66 | 5.81 | 5.61 | 5.8 | 5.8 | +0.14 (+2.47%) | 2,764,000 |
5 Feb 2024 | HKD | 5.66 | 5.7 | 5.6 | 5.66 | 5.66 | -0.07 (-1.22%) | 1,401,080 |
2 Feb 2024 | HKD | 5.73 | 5.82 | 5.68 | 5.73 | 5.73 | -0.03 (-0.52%) | 2,577,272 |
1 Feb 2024 | HKD | 5.61 | 5.78 | 5.6 | 5.76 | 5.76 | +0.04 (+0.70%) | 2,277,596 |
31 Jan 2024 | HKD | 5.78 | 5.79 | 5.67 | 5.72 | 5.72 | -0.06 (-1.04%) | 2,425,000 |
30 Jan 2024 | HKD | 5.84 | 5.86 | 5.75 | 5.78 | 5.78 | -0.14 (-2.36%) | 2,149,788 |
29 Jan 2024 | HKD | 5.77 | 6.05 | 5.77 | 5.92 | 5.92 | -0.15 (-2.47%) | 2,896,000 |
26 Jan 2024 | HKD | 6.1 | 6.1 | 5.93 | 6.07 | 6.07 | -0.04 (-0.65%) | 6,000,730 |
25 Jan 2024 | HKD | 5.6 | 6.13 | 5.6 | 6.11 | 6.11 | -0.03 (-0.49%) | 5,087,282 |
24 Jan 2024 | HKD | 5.91 | 6.19 | 5.9 | 6.14 | 6.14 | +0.24 (+4.07%) | 10,657,215 |
23 Jan 2024 | HKD | 5.47 | 5.94 | 5.47 | 5.9 | 5.9 | +0.23 (+4.06%) | 5,489,562 |
22 Jan 2024 | HKD | 5.74 | 5.77 | 5.6 | 5.67 | 5.67 | -0.01 (-0.18%) | 4,349,828 |
19 Jan 2024 | HKD | 5.77 | 5.81 | 5.61 | 5.68 | 5.68 | -0.11 (-1.90%) | 4,738,987 |
18 Jan 2024 | HKD | 5.6 | 5.85 | 5.56 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,862,708 |