Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | HKD | 2.17 | 2.23 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 460,725 |
31 Jan 2024 | HKD | 2.24 | 2.26 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 544,217 |
30 Jan 2024 | HKD | 2.24 | 2.25 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 380,362 |
29 Jan 2024 | HKD | 2.31 | 2.31 | 2.2 | 2.22 | 2.22 | -0.12 (-5.13%) | 1,382,000 |
26 Jan 2024 | HKD | 2.4 | 2.4 | 2.28 | 2.34 | 2.34 | -0.03 (-1.27%) | 907,165 |
25 Jan 2024 | HKD | 2.38 | 2.4 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 556,393 |
24 Jan 2024 | HKD | 2.33 | 2.37 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 404,072 |
23 Jan 2024 | HKD | 2.31 | 2.32 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 692,000 |
22 Jan 2024 | HKD | 2.33 | 2.35 | 2.29 | 2.3 | 2.3 | -0.08 (-3.36%) | 1,026,000 |
19 Jan 2024 | HKD | 2.42 | 2.42 | 2.33 | 2.38 | 2.38 | -0.02 (-0.83%) | 706,580 |
18 Jan 2024 | HKD | 2.36 | 2.46 | 2.35 | 2.4 | 2.4 | -0.02 (-0.83%) | 901,813 |
17 Jan 2024 | HKD | 2.38 | 2.42 | 2.36 | 2.42 | 2.42 | +0.04 (+1.68%) | 975,086 |
16 Jan 2024 | HKD | 2.4 | 2.42 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 428,000 |
15 Jan 2024 | HKD | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 234,797 |
12 Jan 2024 | HKD | 2.38 | 2.41 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 200,000 |
11 Jan 2024 | HKD | 2.39 | 2.44 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 775,320 |
10 Jan 2024 | HKD | 2.48 | 2.48 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 248,000 |
9 Jan 2024 | HKD | 2.4 | 2.43 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 438,000 |
8 Jan 2024 | HKD | 2.53 | 2.53 | 2.4 | 2.4 | 2.4 | -0.13 (-5.14%) | 792,901 |
5 Jan 2024 | HKD | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 556,000 |
4 Jan 2024 | HKD | 2.56 | 2.6 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 595,485 |
3 Jan 2024 | HKD | 2.54 | 2.61 | 2.49 | 2.57 | 2.57 | +0.07 (+2.80%) | 762,072 |
2 Jan 2024 | HKD | 2.53 | 2.53 | 2.48 | 2.5 | 2.5 | -0.03 (-1.19%) | 286,000 |
29 Dec 2023 | HKD | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | +0.05 (+2.02%) | 786,759 |
28 Dec 2023 | HKD | 2.48 | 2.48 | 2.4 | 2.48 | 2.48 | +0.09 (+3.77%) | 265,907 |
27 Dec 2023 | HKD | 2.4 | 2.44 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 244,000 |
22 Dec 2023 | HKD | 2.43 | 2.48 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 796,000 |
21 Dec 2023 | HKD | 2.39 | 2.45 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 508,000 |
20 Dec 2023 | HKD | 2.42 | 2.43 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 229,087 |
19 Dec 2023 | HKD | 2.41 | 2.47 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 170,507 |