Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 5.85 | 6.06 | 5.8 | 5.96 | 5.96 | +0.09 (+1.53%) | 5,224,000 |
7 Feb 2024 | HKD | 5.59 | 6.01 | 5.58 | 5.87 | 5.87 | +0.3 (+5.39%) | 9,710,292 |
6 Feb 2024 | HKD | 5.1 | 5.57 | 5.04 | 5.57 | 5.57 | +0.53 (+10.52%) | 8,662,000 |
5 Feb 2024 | HKD | 5.04 | 5.24 | 4.87 | 5.04 | 5.04 | +0.03 (+0.60%) | 5,566,000 |
2 Feb 2024 | HKD | 5.11 | 5.26 | 4.98 | 5.01 | 5.01 | -0.11 (-2.15%) | 4,918,000 |
1 Feb 2024 | HKD | 5.11 | 5.16 | 5.04 | 5.12 | 5.12 | -0.03 (-0.58%) | 4,184,000 |
31 Jan 2024 | HKD | 5.21 | 5.23 | 5.05 | 5.15 | 5.15 | -0.01 (-0.19%) | 4,146,000 |
30 Jan 2024 | HKD | 5.07 | 5.33 | 5.06 | 5.16 | 5.16 | +0.06 (+1.18%) | 5,804,000 |
29 Jan 2024 | HKD | 5.2 | 5.26 | 5.09 | 5.1 | 5.1 | -0.06 (-1.16%) | 2,670,000 |
26 Jan 2024 | HKD | 5.06 | 5.34 | 5.06 | 5.16 | 5.16 | -0.02 (-0.39%) | 3,238,000 |
25 Jan 2024 | HKD | 4.9 | 5.2 | 4.9 | 5.18 | 5.18 | +0.23 (+4.65%) | 2,508,000 |
24 Jan 2024 | HKD | 4.75 | 4.97 | 4.75 | 4.95 | 4.95 | +0.23 (+4.87%) | 2,062,000 |
23 Jan 2024 | HKD | 4.6 | 4.8 | 4.55 | 4.72 | 4.72 | +0.12 (+2.61%) | 1,178,000 |
22 Jan 2024 | HKD | 4.89 | 4.9 | 4.55 | 4.6 | 4.6 | -0.22 (-4.56%) | 2,448,000 |
19 Jan 2024 | HKD | 4.99 | 5.01 | 4.79 | 4.82 | 4.82 | -0.17 (-3.41%) | 3,094,000 |
18 Jan 2024 | HKD | 4.9 | 5.03 | 4.83 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,550,000 |
17 Jan 2024 | HKD | 5.19 | 5.2 | 4.93 | 4.96 | 4.96 | -0.28 (-5.34%) | 6,510,000 |
16 Jan 2024 | HKD | 5.38 | 5.4 | 5.1 | 5.24 | 5.24 | -0.18 (-3.32%) | 3,324,000 |
15 Jan 2024 | HKD | 5.29 | 5.44 | 5.25 | 5.42 | 5.42 | +0.14 (+2.65%) | 2,244,000 |
12 Jan 2024 | HKD | 5.18 | 5.45 | 5.14 | 5.28 | 5.28 | +0.1 (+1.93%) | 6,430,000 |
11 Jan 2024 | HKD | 5.15 | 5.28 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,047,000 |
10 Jan 2024 | HKD | 5.15 | 5.23 | 5.09 | 5.15 | 5.15 | -0.02 (-0.39%) | 2,436,000 |
9 Jan 2024 | HKD | 4.98 | 5.19 | 4.98 | 5.17 | 5.17 | +0.22 (+4.44%) | 4,332,000 |
8 Jan 2024 | HKD | 5.01 | 5.03 | 4.91 | 4.95 | 4.95 | -0.06 (-1.20%) | 1,544,000 |
5 Jan 2024 | HKD | 4.99 | 5.03 | 4.91 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,462,000 |
4 Jan 2024 | HKD | 4.85 | 5.02 | 4.85 | 5 | 5 | +0.15 (+3.09%) | 2,598,000 |
3 Jan 2024 | HKD | 4.85 | 5.01 | 4.71 | 4.85 | 4.85 | -0.05 (-1.02%) | 5,336,000 |
2 Jan 2024 | HKD | 4.96 | 4.99 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 2,152,000 |
29 Dec 2023 | HKD | 4.99 | 4.99 | 4.9 | 4.96 | 4.96 | -0.02 (-0.40%) | 1,684,000 |
28 Dec 2023 | HKD | 4.85 | 5 | 4.81 | 4.98 | 4.98 | +0.15 (+3.11%) | 3,196,000 |