Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | HKD | 1.9 | 1.96 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 23,739,000 |
21 Feb 2024 | HKD | 1.88 | 2 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 39,728,004 |
20 Feb 2024 | HKD | 1.87 | 1.96 | 1.78 | 1.89 | 1.89 | 0.0 (0.0%) | 41,266,800 |
19 Feb 2024 | HKD | 1.53 | 1.94 | 1.48 | 1.89 | 1.89 | +0.38 (+25.17%) | 66,003,000 |
16 Feb 2024 | HKD | 1.42 | 1.51 | 1.39 | 1.51 | 1.51 | +0.11 (+7.86%) | 4,117,172 |
15 Feb 2024 | HKD | 1.55 | 1.55 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 3,836,000 |
14 Feb 2024 | HKD | 1.45 | 1.45 | 1.34 | 1.4 | 1.4 | -0.04 (-2.78%) | 4,613,500 |
9 Feb 2024 | HKD | 1.53 | 1.53 | 1.33 | 1.44 | 1.44 | -0.09 (-5.88%) | 5,538,000 |
8 Feb 2024 | HKD | 1.47 | 1.66 | 1.42 | 1.53 | 1.53 | +0.09 (+6.25%) | 19,342,000 |
7 Feb 2024 | HKD | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 11,445,000 |
6 Feb 2024 | HKD | 1.37 | 1.48 | 1.32 | 1.44 | 1.44 | +0.07 (+5.11%) | 14,054,100 |
5 Feb 2024 | HKD | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | -0.02 (-1.44%) | 6,885,000 |
2 Feb 2024 | HKD | 1.45 | 1.49 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 16,486,000 |
1 Feb 2024 | HKD | 1.51 | 1.51 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 14,186,000 |
31 Jan 2024 | HKD | 1.57 | 1.57 | 1.4 | 1.45 | 1.45 | -0.08 (-5.23%) | 14,485,000 |
30 Jan 2024 | HKD | 1.67 | 1.67 | 1.49 | 1.53 | 1.53 | -0.14 (-8.38%) | 15,716,000 |
29 Jan 2024 | HKD | 1.71 | 1.77 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 17,491,770 |
26 Jan 2024 | HKD | 1.86 | 1.86 | 1.66 | 1.7 | 1.7 | -0.15 (-8.11%) | 18,143,234 |
25 Jan 2024 | HKD | 1.9 | 1.91 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 16,095,000 |
24 Jan 2024 | HKD | 1.83 | 1.89 | 1.78 | 1.87 | 1.87 | +0.09 (+5.06%) | 9,776,000 |
23 Jan 2024 | HKD | 1.87 | 1.94 | 1.77 | 1.78 | 1.78 | -0.08 (-4.30%) | 16,039,000 |
22 Jan 2024 | HKD | 2.02 | 2.02 | 1.84 | 1.86 | 1.86 | -0.16 (-7.92%) | 8,005,000 |
19 Jan 2024 | HKD | 2.03 | 2.05 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 3,911,000 |
18 Jan 2024 | HKD | 2.06 | 2.07 | 1.99 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,865,000 |
17 Jan 2024 | HKD | 2.15 | 2.15 | 1.98 | 2.02 | 2.02 | -0.13 (-6.05%) | 10,466,000 |
16 Jan 2024 | HKD | 2.27 | 2.27 | 2.15 | 2.15 | 2.15 | -0.08 (-3.59%) | 3,465,000 |
15 Jan 2024 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 2,601,000 |
12 Jan 2024 | HKD | 2.22 | 2.28 | 2.21 | 2.23 | 2.23 | -0.03 (-1.33%) | 2,062,000 |
11 Jan 2024 | HKD | 2.28 | 2.31 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 3,721,000 |
10 Jan 2024 | HKD | 2.22 | 2.26 | 2.18 | 2.25 | 2.25 | +0.02 (+0.90%) | 3,279,000 |