Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 7.28 | 7.54 | 7.19 | 7.42 | 7.42 | +0.18 (+2.49%) | 6,974,000 |
6 Feb 2024 | HKD | 6.87 | 7.35 | 6.86 | 7.24 | 7.24 | +0.35 (+5.08%) | 5,276,000 |
5 Feb 2024 | HKD | 6.88 | 6.96 | 6.72 | 6.89 | 6.89 | -0.02 (-0.29%) | 5,014,000 |
2 Feb 2024 | HKD | 7.07 | 7.15 | 6.87 | 6.91 | 6.91 | -0.16 (-2.26%) | 4,142,000 |
1 Feb 2024 | HKD | 6.72 | 7.1 | 6.66 | 7.07 | 7.07 | +0.32 (+4.74%) | 5,346,000 |
31 Jan 2024 | HKD | 6.72 | 6.86 | 6.6 | 6.75 | 6.75 | +0.02 (+0.30%) | 5,222,000 |
30 Jan 2024 | HKD | 7.04 | 7.04 | 6.72 | 6.73 | 6.73 | -0.34 (-4.81%) | 5,268,000 |
29 Jan 2024 | HKD | 6.96 | 7.26 | 6.94 | 7.07 | 7.07 | +0.16 (+2.32%) | 3,228,690 |
26 Jan 2024 | HKD | 7.2 | 7.21 | 6.79 | 6.91 | 6.91 | -0.29 (-4.03%) | 4,870,000 |
25 Jan 2024 | HKD | 7 | 7.25 | 7 | 7.2 | 7.2 | +0.13 (+1.84%) | 2,198,000 |
24 Jan 2024 | HKD | 6.84 | 7.14 | 6.84 | 7.07 | 7.07 | +0.23 (+3.36%) | 4,136,000 |
23 Jan 2024 | HKD | 6.67 | 6.92 | 6.64 | 6.84 | 6.84 | +0.22 (+3.32%) | 3,096,000 |
22 Jan 2024 | HKD | 6.94 | 7.01 | 6.56 | 6.62 | 6.62 | -0.35 (-5.02%) | 7,147,000 |
19 Jan 2024 | HKD | 7.09 | 7.36 | 6.91 | 6.97 | 6.97 | -0.1 (-1.41%) | 7,488,379 |
18 Jan 2024 | HKD | 7.03 | 7.16 | 6.91 | 7.07 | 7.07 | +0.06 (+0.86%) | 4,280,000 |
17 Jan 2024 | HKD | 7.22 | 7.3 | 6.92 | 7.01 | 7.01 | -0.22 (-3.04%) | 4,875,015 |
16 Jan 2024 | HKD | 7.26 | 7.34 | 7.19 | 7.23 | 7.23 | +0.02 (+0.28%) | 2,634,000 |
15 Jan 2024 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.02 (-0.28%) | 2,378,000 |
12 Jan 2024 | HKD | 7.32 | 7.4 | 7.14 | 7.23 | 7.23 | -0.11 (-1.50%) | 5,240,000 |
11 Jan 2024 | HKD | 7.52 | 7.52 | 7.33 | 7.34 | 7.34 | -0.19 (-2.52%) | 3,135,200 |
10 Jan 2024 | HKD | 7.31 | 7.63 | 7.31 | 7.53 | 7.53 | +0.09 (+1.21%) | 3,712,000 |
9 Jan 2024 | HKD | 7.26 | 7.52 | 7.22 | 7.44 | 7.44 | +0.31 (+4.35%) | 7,356,000 |
8 Jan 2024 | HKD | 7.21 | 7.34 | 7.01 | 7.13 | 7.13 | -0.07 (-0.97%) | 5,248,000 |
5 Jan 2024 | HKD | 7.4 | 7.44 | 7.15 | 7.2 | 7.2 | -0.2 (-2.70%) | 6,226,000 |
4 Jan 2024 | HKD | 7.12 | 7.47 | 7.05 | 7.4 | 7.4 | +0.22 (+3.06%) | 4,847,000 |
3 Jan 2024 | HKD | 7.14 | 7.39 | 7.13 | 7.18 | 7.18 | -0.01 (-0.14%) | 7,682,180 |
2 Jan 2024 | HKD | 7.04 | 7.21 | 6.94 | 7.19 | 7.19 | +0.18 (+2.57%) | 4,467,500 |
29 Dec 2023 | HKD | 6.82 | 7.06 | 6.81 | 7.01 | 7.01 | +0.15 (+2.19%) | 2,968,000 |
28 Dec 2023 | HKD | 6.65 | 6.92 | 6.65 | 6.86 | 6.86 | +0.16 (+2.39%) | 2,430,000 |
27 Dec 2023 | HKD | 6.59 | 6.73 | 6.54 | 6.7 | 6.7 | +0.13 (+1.98%) | 1,870,000 |