Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 2.87 | 2.97 | 2.4 | 2.52 | 2.52 | -0.39 (-13.40%) | 1,228,000 |
16 Feb 2024 | HKD | 2.79 | 3.02 | 2.78 | 2.91 | 2.91 | +0.08 (+2.83%) | 736,000 |
15 Feb 2024 | HKD | 2.77 | 2.87 | 2.73 | 2.83 | 2.83 | +0.04 (+1.43%) | 726,000 |
14 Feb 2024 | HKD | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | +0.13 (+4.89%) | 1,168,000 |
9 Feb 2024 | HKD | 2.45 | 2.66 | 2.43 | 2.66 | 2.66 | +0.19 (+7.69%) | 916,000 |
8 Feb 2024 | HKD | 2.48 | 2.49 | 2.42 | 2.47 | 2.47 | -0.01 (-0.40%) | 590,000 |
7 Feb 2024 | HKD | 2.42 | 2.48 | 2.39 | 2.48 | 2.48 | +0.06 (+2.48%) | 478,000 |
6 Feb 2024 | HKD | 2.38 | 2.42 | 2.37 | 2.42 | 2.42 | 0.0 (0.0%) | 556,000 |
5 Feb 2024 | HKD | 2.43 | 2.46 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 418,000 |
2 Feb 2024 | HKD | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 226,000 |
1 Feb 2024 | HKD | 2.33 | 2.45 | 2.33 | 2.44 | 2.44 | +0.07 (+2.95%) | 530,000 |
31 Jan 2024 | HKD | 2.3 | 2.4 | 2.3 | 2.37 | 2.37 | +0.02 (+0.85%) | 390,000 |
30 Jan 2024 | HKD | 2.18 | 2.35 | 2.18 | 2.35 | 2.35 | +0.15 (+6.82%) | 506,000 |
29 Jan 2024 | HKD | 2.19 | 2.23 | 2.07 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,340,000 |
26 Jan 2024 | HKD | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | -0.04 (-1.79%) | 468,000 |
25 Jan 2024 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 190,000 |
24 Jan 2024 | HKD | 2.21 | 2.28 | 2.21 | 2.25 | 2.25 | +0.03 (+1.35%) | 222,000 |
23 Jan 2024 | HKD | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | +0.03 (+1.37%) | 276,000 |
22 Jan 2024 | HKD | 2.17 | 2.19 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 312,000 |
19 Jan 2024 | HKD | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 194,000 |
18 Jan 2024 | HKD | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 100,000 |
17 Jan 2024 | HKD | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.0 (0.0%) | 132,000 |
16 Jan 2024 | HKD | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 132,000 |
15 Jan 2024 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 228,000 |
12 Jan 2024 | HKD | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 106,000 |
11 Jan 2024 | HKD | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 132,000 |
10 Jan 2024 | HKD | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | -0.03 (-1.38%) | 292,000 |
9 Jan 2024 | HKD | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 170,000 |
8 Jan 2024 | HKD | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | +0.04 (+1.88%) | 210,000 |
5 Jan 2024 | HKD | 2.17 | 2.17 | 2.09 | 2.13 | 2.13 | -0.04 (-1.84%) | 610,000 |