Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | HKD | 4.64 | 4.64 | 4.48 | 4.63 | 4.63 | -0.09 (-1.91%) | 357,000 |
2 Feb 2024 | HKD | 4.79 | 4.84 | 4.53 | 4.72 | 4.72 | -0.05 (-1.05%) | 316,000 |
1 Feb 2024 | HKD | 4.68 | 4.77 | 4.54 | 4.77 | 4.77 | -0.01 (-0.21%) | 484,000 |
31 Jan 2024 | HKD | 4.56 | 4.78 | 4.48 | 4.78 | 4.78 | +0.29 (+6.46%) | 633,000 |
30 Jan 2024 | HKD | 4.86 | 4.86 | 4.43 | 4.49 | 4.49 | -0.31 (-6.46%) | 854,000 |
29 Jan 2024 | HKD | 4.86 | 4.96 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 485,000 |
26 Jan 2024 | HKD | 5.16 | 5.16 | 4.84 | 4.86 | 4.86 | -0.16 (-3.19%) | 537,000 |
25 Jan 2024 | HKD | 4.96 | 5.05 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 242,000 |
24 Jan 2024 | HKD | 4.94 | 4.98 | 4.86 | 4.96 | 4.96 | +0.14 (+2.90%) | 182,000 |
23 Jan 2024 | HKD | 4.81 | 4.94 | 4.75 | 4.82 | 4.82 | +0.01 (+0.21%) | 273,000 |
22 Jan 2024 | HKD | 5.2 | 5.2 | 4.8 | 4.81 | 4.81 | -0.46 (-8.73%) | 623,154 |
19 Jan 2024 | HKD | 5.55 | 5.56 | 5.08 | 5.27 | 5.27 | -0.13 (-2.41%) | 766,000 |
18 Jan 2024 | HKD | 5.64 | 5.68 | 5.38 | 5.4 | 5.4 | -0.21 (-3.74%) | 707,000 |
17 Jan 2024 | HKD | 5.9 | 5.9 | 5.58 | 5.61 | 5.61 | -0.3 (-5.08%) | 886,000 |
16 Jan 2024 | HKD | 6 | 6.01 | 5.9 | 5.91 | 5.91 | -0.11 (-1.83%) | 658,000 |
15 Jan 2024 | HKD | 6 | 6.04 | 5.99 | 6.02 | 6.02 | +0.02 (+0.33%) | 669,000 |
12 Jan 2024 | HKD | 6.14 | 6.15 | 5.98 | 6 | 6 | -0.14 (-2.28%) | 512,000 |
11 Jan 2024 | HKD | 5.95 | 6.2 | 5.95 | 6.14 | 6.14 | +0.19 (+3.19%) | 591,000 |
10 Jan 2024 | HKD | 5.93 | 5.96 | 5.87 | 5.95 | 5.95 | +0.02 (+0.34%) | 614,000 |
9 Jan 2024 | HKD | 5.93 | 5.95 | 5.88 | 5.93 | 5.93 | +0.04 (+0.68%) | 730,000 |
8 Jan 2024 | HKD | 6 | 6 | 5.86 | 5.89 | 5.89 | -0.12 (-2.00%) | 484,075 |
5 Jan 2024 | HKD | 6.08 | 6.13 | 5.97 | 6.01 | 6.01 | -0.04 (-0.66%) | 393,000 |
4 Jan 2024 | HKD | 5.94 | 6.1 | 5.91 | 6.05 | 6.05 | +0.11 (+1.85%) | 261,000 |
3 Jan 2024 | HKD | 5.93 | 5.96 | 5.91 | 5.94 | 5.94 | +0.01 (+0.17%) | 166,000 |
2 Jan 2024 | HKD | 5.91 | 5.95 | 5.88 | 5.93 | 5.93 | +0.02 (+0.34%) | 136,000 |
29 Dec 2023 | HKD | 5.85 | 5.91 | 5.85 | 5.91 | 5.91 | -0.01 (-0.17%) | 23,000 |
28 Dec 2023 | HKD | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | +0.08 (+1.37%) | 54,000 |
27 Dec 2023 | HKD | 5.94 | 5.94 | 5.8 | 5.84 | 5.84 | -0.02 (-0.34%) | 184,000 |
22 Dec 2023 | HKD | 5.9 | 5.9 | 5.8 | 5.86 | 5.86 | -0.06 (-1.01%) | 60,000 |
21 Dec 2023 | HKD | 6.05 | 6.07 | 5.9 | 5.92 | 5.92 | -0.22 (-3.58%) | 218,015 |