Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 5.45 | 5.48 | 5.06 | 5.4 | 5.4 | -0.03 (-0.55%) | 1,815,000 |
14 Feb 2024 | HKD | 5.16 | 5.46 | 5.07 | 5.43 | 5.43 | +0.34 (+6.68%) | 2,160,000 |
9 Feb 2024 | HKD | 5.09 | 5.1 | 5.03 | 5.09 | 5.09 | +0.01 (+0.20%) | 575,000 |
8 Feb 2024 | HKD | 5.09 | 5.1 | 5.01 | 5.08 | 5.08 | -0.01 (-0.20%) | 729,000 |
7 Feb 2024 | HKD | 5.19 | 5.28 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 835,000 |
6 Feb 2024 | HKD | 5.17 | 5.23 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 1,460,000 |
5 Feb 2024 | HKD | 5.34 | 5.34 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 1,471,000 |
2 Feb 2024 | HKD | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 656,000 |
1 Feb 2024 | HKD | 5.23 | 5.3 | 5.19 | 5.25 | 5.25 | +0.01 (+0.19%) | 815,000 |
31 Jan 2024 | HKD | 5.42 | 5.45 | 5.23 | 5.24 | 5.24 | -0.1 (-1.87%) | 825,000 |
30 Jan 2024 | HKD | 5.32 | 5.35 | 5.23 | 5.34 | 5.34 | +0.07 (+1.33%) | 1,456,900 |
29 Jan 2024 | HKD | 5.16 | 5.27 | 5.1 | 5.27 | 5.27 | +0.11 (+2.13%) | 1,295,000 |
26 Jan 2024 | HKD | 5.28 | 5.36 | 5.16 | 5.16 | 5.16 | -0.11 (-2.09%) | 1,291,000 |
25 Jan 2024 | HKD | 5.24 | 5.3 | 5.11 | 5.27 | 5.27 | +0.05 (+0.96%) | 1,496,000 |
24 Jan 2024 | HKD | 5.23 | 5.53 | 5.07 | 5.22 | 5.22 | +0.07 (+1.36%) | 2,125,000 |
23 Jan 2024 | HKD | 5.32 | 5.32 | 5.11 | 5.15 | 5.15 | -0.04 (-0.77%) | 1,253,393 |
22 Jan 2024 | HKD | 5.47 | 5.47 | 5.16 | 5.19 | 5.19 | -0.09 (-1.70%) | 1,090,000 |
19 Jan 2024 | HKD | 5.34 | 5.36 | 5.04 | 5.28 | 5.28 | +0.1 (+1.93%) | 1,859,000 |
18 Jan 2024 | HKD | 5.27 | 5.27 | 5.13 | 5.18 | 5.18 | -0.05 (-0.96%) | 813,000 |
17 Jan 2024 | HKD | 5.4 | 5.5 | 5.21 | 5.23 | 5.23 | -0.17 (-3.15%) | 2,035,000 |
16 Jan 2024 | HKD | 5.4 | 5.44 | 5.35 | 5.4 | 5.4 | -0.06 (-1.10%) | 737,000 |
15 Jan 2024 | HKD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 691,000 |
12 Jan 2024 | HKD | 5.55 | 5.55 | 5.4 | 5.46 | 5.46 | -0.01 (-0.18%) | 821,000 |
11 Jan 2024 | HKD | 5.5 | 5.51 | 5.36 | 5.47 | 5.47 | +0.03 (+0.55%) | 882,000 |
10 Jan 2024 | HKD | 5.48 | 5.48 | 5.37 | 5.44 | 5.44 | +0.01 (+0.18%) | 911,000 |
9 Jan 2024 | HKD | 5.49 | 5.49 | 5.3 | 5.43 | 5.43 | +0.04 (+0.74%) | 848,000 |
8 Jan 2024 | HKD | 5.64 | 5.67 | 5.35 | 5.39 | 5.39 | -0.25 (-4.43%) | 945,000 |
5 Jan 2024 | HKD | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | +0.02 (+0.36%) | 1,537,000 |
4 Jan 2024 | HKD | 5.63 | 5.66 | 5.59 | 5.62 | 5.62 | -0.03 (-0.53%) | 874,000 |
3 Jan 2024 | HKD | 5.55 | 5.66 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 975,000 |