Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | HKD | 2.2 | 2.31 | 2.13 | 2.29 | 2.29 | +0.1 (+4.57%) | 6,087,300 |
17 Jan 2024 | HKD | 2.32 | 2.33 | 2.17 | 2.19 | 2.19 | -0.13 (-5.60%) | 8,813,000 |
16 Jan 2024 | HKD | 2.41 | 2.41 | 2.24 | 2.32 | 2.32 | -0.13 (-5.31%) | 9,240,500 |
15 Jan 2024 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +0.01 (+0.41%) | 3,658,000 |
12 Jan 2024 | HKD | 2.46 | 2.52 | 2.41 | 2.44 | 2.44 | -0.01 (-0.41%) | 4,386,000 |
11 Jan 2024 | HKD | 2.49 | 2.52 | 2.42 | 2.45 | 2.45 | -0.04 (-1.61%) | 4,775,500 |
10 Jan 2024 | HKD | 2.53 | 2.54 | 2.46 | 2.49 | 2.49 | -0.04 (-1.58%) | 2,235,400 |
9 Jan 2024 | HKD | 2.55 | 2.57 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 4,635,309 |
8 Jan 2024 | HKD | 2.7 | 2.7 | 2.51 | 2.53 | 2.53 | -0.19 (-6.99%) | 7,456,400 |
5 Jan 2024 | HKD | 2.75 | 2.78 | 2.7 | 2.72 | 2.72 | -0.05 (-1.81%) | 1,565,000 |
4 Jan 2024 | HKD | 2.84 | 2.84 | 2.73 | 2.77 | 2.77 | -0.05 (-1.77%) | 2,514,800 |
3 Jan 2024 | HKD | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,775,500 |
2 Jan 2024 | HKD | 2.91 | 2.92 | 2.81 | 2.85 | 2.85 | -0.08 (-2.73%) | 2,861,000 |
29 Dec 2023 | HKD | 2.96 | 2.98 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,711,000 |
28 Dec 2023 | HKD | 2.82 | 2.98 | 2.82 | 2.96 | 2.96 | +0.13 (+4.59%) | 2,728,000 |
27 Dec 2023 | HKD | 2.77 | 2.84 | 2.76 | 2.83 | 2.83 | +0.06 (+2.17%) | 2,937,500 |
22 Dec 2023 | HKD | 2.8 | 2.83 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,650,500 |
21 Dec 2023 | HKD | 2.75 | 2.85 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 2,225,500 |
20 Dec 2023 | HKD | 2.81 | 2.87 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 1,676,294 |
19 Dec 2023 | HKD | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 1,895,000 |
18 Dec 2023 | HKD | 2.9 | 2.94 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 3,617,500 |
15 Dec 2023 | HKD | 2.84 | 2.97 | 2.83 | 2.92 | 2.92 | +0.09 (+3.18%) | 3,712,115 |
14 Dec 2023 | HKD | 2.86 | 2.92 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 1,758,500 |
13 Dec 2023 | HKD | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 1,526,626 |
12 Dec 2023 | HKD | 2.9 | 2.93 | 2.85 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,718,800 |
11 Dec 2023 | HKD | 2.86 | 2.9 | 2.81 | 2.9 | 2.9 | -0.01 (-0.34%) | 2,892,500 |
8 Dec 2023 | HKD | 2.91 | 2.96 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 859,290 |
7 Dec 2023 | HKD | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 2,025,400 |
6 Dec 2023 | HKD | 2.86 | 2.97 | 2.82 | 2.97 | 2.97 | +0.09 (+3.12%) | 4,945,000 |
5 Dec 2023 | HKD | 2.89 | 2.97 | 2.82 | 2.88 | 2.88 | -0.02 (-0.69%) | 4,866,500 |