Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 6.98 | 7.98 | 6.84 | 7.9 | 7.9 | +0.92 (+13.18%) | 5,368,000 |
15 Feb 2024 | HKD | 7.05 | 7.2 | 6.88 | 6.98 | 6.98 | +0.06 (+0.87%) | 2,580,000 |
14 Feb 2024 | HKD | 6.38 | 7.1 | 6.2 | 6.92 | 6.92 | +0.71 (+11.43%) | 3,525,000 |
9 Feb 2024 | HKD | 6.11 | 6.21 | 5.9 | 6.21 | 6.21 | +0.06 (+0.98%) | 259,000 |
8 Feb 2024 | HKD | 6.01 | 6.25 | 6.01 | 6.15 | 6.15 | +0.05 (+0.82%) | 295,000 |
7 Feb 2024 | HKD | 6.13 | 6.3 | 6.01 | 6.1 | 6.1 | 0.0 (0.0%) | 497,000 |
6 Feb 2024 | HKD | 5.63 | 6.11 | 5.63 | 6.1 | 6.1 | +0.3 (+5.17%) | 1,893,000 |
5 Feb 2024 | HKD | 5.98 | 6 | 5.71 | 5.8 | 5.8 | -0.18 (-3.01%) | 1,034,000 |
2 Feb 2024 | HKD | 5.85 | 6.29 | 5.85 | 5.98 | 5.98 | +0.13 (+2.22%) | 785,000 |
1 Feb 2024 | HKD | 6 | 6.11 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 554,100 |
31 Jan 2024 | HKD | 6.22 | 6.22 | 5.8 | 5.85 | 5.85 | -0.37 (-5.95%) | 1,140,000 |
30 Jan 2024 | HKD | 6.49 | 6.5 | 6.09 | 6.22 | 6.22 | -0.35 (-5.33%) | 920,000 |
29 Jan 2024 | HKD | 6.27 | 6.88 | 6.27 | 6.57 | 6.57 | +0.11 (+1.70%) | 2,418,000 |
26 Jan 2024 | HKD | 6.08 | 6.9 | 5.98 | 6.46 | 6.46 | +0.36 (+5.90%) | 8,348,000 |
25 Jan 2024 | HKD | 5.51 | 6.1 | 5.51 | 6.1 | 6.1 | +0.3 (+5.17%) | 1,130,500 |
24 Jan 2024 | HKD | 5.37 | 5.83 | 5.37 | 5.8 | 5.8 | +0.43 (+8.01%) | 1,970,000 |
23 Jan 2024 | HKD | 5.39 | 5.49 | 5.21 | 5.37 | 5.37 | -0.04 (-0.74%) | 2,217,000 |
22 Jan 2024 | HKD | 5.55 | 5.55 | 5.29 | 5.41 | 5.41 | -0.22 (-3.91%) | 1,623,500 |
19 Jan 2024 | HKD | 5.77 | 5.83 | 5.55 | 5.63 | 5.63 | -0.17 (-2.93%) | 900,000 |
18 Jan 2024 | HKD | 5.88 | 5.9 | 5.61 | 5.8 | 5.8 | -0.1 (-1.69%) | 2,088,000 |
17 Jan 2024 | HKD | 6.34 | 6.34 | 5.9 | 5.9 | 5.9 | -0.44 (-6.94%) | 924,000 |
16 Jan 2024 | HKD | 6.24 | 6.54 | 6.24 | 6.34 | 6.34 | +0.1 (+1.60%) | 575,000 |
15 Jan 2024 | HKD | 6.16 | 6.33 | 6.08 | 6.24 | 6.24 | +0.08 (+1.30%) | 708,000 |
12 Jan 2024 | HKD | 6 | 6.25 | 5.96 | 6.16 | 6.16 | +0.13 (+2.16%) | 397,000 |
11 Jan 2024 | HKD | 6.02 | 6.18 | 5.94 | 6.03 | 6.03 | -0.18 (-2.90%) | 1,667,000 |
10 Jan 2024 | HKD | 6 | 6.22 | 5.76 | 6.21 | 6.21 | +0.21 (+3.50%) | 1,054,000 |
9 Jan 2024 | HKD | 6.11 | 6.22 | 5.94 | 6 | 6 | -0.1 (-1.64%) | 1,188,000 |
8 Jan 2024 | HKD | 6.2 | 6.25 | 6.02 | 6.1 | 6.1 | -0.07 (-1.13%) | 562,000 |
5 Jan 2024 | HKD | 6.23 | 6.39 | 6.1 | 6.17 | 6.17 | -0.15 (-2.37%) | 634,000 |
4 Jan 2024 | HKD | 6.51 | 6.51 | 6.26 | 6.32 | 6.32 | -0.19 (-2.92%) | 810,000 |