Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 3.29 | 3.29 | 3.14 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,860,000 |
16 Feb 2024 | HKD | 3.18 | 3.24 | 3.15 | 3.24 | 3.24 | +0.17 (+5.54%) | 432,398 |
15 Feb 2024 | HKD | 3.2 | 3.2 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 97,200 |
14 Feb 2024 | HKD | 3.1 | 3.15 | 3.05 | 3.12 | 3.12 | -0.08 (-2.50%) | 469,600 |
9 Feb 2024 | HKD | 3.1 | 3.23 | 3.1 | 3.2 | 3.2 | -0.06 (-1.84%) | 484,800 |
8 Feb 2024 | HKD | 3.28 | 3.32 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 2,195,600 |
7 Feb 2024 | HKD | 3.18 | 3.26 | 3.17 | 3.23 | 3.23 | +0.06 (+1.89%) | 3,466,600 |
6 Feb 2024 | HKD | 3.05 | 3.17 | 3.04 | 3.17 | 3.17 | +0.16 (+5.32%) | 3,332,000 |
5 Feb 2024 | HKD | 3.09 | 3.09 | 2.98 | 3.01 | 3.01 | -0.06 (-1.95%) | 2,076,075 |
2 Feb 2024 | HKD | 3 | 3.13 | 2.99 | 3.07 | 3.07 | +0.05 (+1.66%) | 5,049,200 |
1 Feb 2024 | HKD | 3.06 | 3.16 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 4,024,000 |
31 Jan 2024 | HKD | 3.12 | 3.17 | 3.01 | 3.04 | 3.04 | -0.07 (-2.25%) | 3,696,400 |
30 Jan 2024 | HKD | 3.22 | 3.24 | 3.1 | 3.11 | 3.11 | -0.15 (-4.60%) | 2,082,400 |
29 Jan 2024 | HKD | 3.33 | 3.33 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 1,525,200 |
26 Jan 2024 | HKD | 3.35 | 3.4 | 3.27 | 3.27 | 3.27 | -0.05 (-1.51%) | 3,447,200 |
25 Jan 2024 | HKD | 3.24 | 3.35 | 3.2 | 3.32 | 3.32 | +0.08 (+2.47%) | 3,636,064 |
24 Jan 2024 | HKD | 3.13 | 3.25 | 3.02 | 3.24 | 3.24 | +0.18 (+5.88%) | 4,005,600 |
23 Jan 2024 | HKD | 3 | 3.11 | 2.94 | 3.06 | 3.06 | +0.08 (+2.68%) | 2,799,600 |
22 Jan 2024 | HKD | 3.03 | 3.07 | 2.94 | 2.98 | 2.98 | -0.1 (-3.25%) | 2,685,200 |
19 Jan 2024 | HKD | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 989,200 |
18 Jan 2024 | HKD | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | +0.06 (+1.97%) | 3,137,600 |
17 Jan 2024 | HKD | 3.24 | 3.24 | 3.04 | 3.05 | 3.05 | -0.2 (-6.15%) | 5,950,136 |
16 Jan 2024 | HKD | 3.24 | 3.29 | 3.21 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,625,600 |
15 Jan 2024 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | +0.03 (+0.92%) | 691,600 |
12 Jan 2024 | HKD | 3.27 | 3.3 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 1,090,400 |
11 Jan 2024 | HKD | 3.23 | 3.33 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 1,451,600 |
10 Jan 2024 | HKD | 3.29 | 3.3 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 1,493,600 |
9 Jan 2024 | HKD | 3.29 | 3.35 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 3,338,379 |
8 Jan 2024 | HKD | 3.38 | 3.41 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 1,275,600 |
5 Jan 2024 | HKD | 3.38 | 3.43 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,474,400 |