Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | HKD | 6 | 6.06 | 5.49 | 5.51 | 5.51 | -0.67 (-10.84%) | 3,662,618 |
9 Feb 2024 | HKD | 6.06 | 6.18 | 5.84 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,992,800 |
8 Feb 2024 | HKD | 6.02 | 6.19 | 5.93 | 6.11 | 6.11 | +0.05 (+0.83%) | 3,085,600 |
7 Feb 2024 | HKD | 5.9 | 6.09 | 5.9 | 6.06 | 6.06 | +0.1 (+1.68%) | 3,368,900 |
6 Feb 2024 | HKD | 5.99 | 6.1 | 5.89 | 5.96 | 5.96 | -0.03 (-0.50%) | 5,377,007 |
5 Feb 2024 | HKD | 5.8 | 6 | 5.8 | 5.99 | 5.99 | +0.17 (+2.92%) | 4,280,600 |
2 Feb 2024 | HKD | 5.6 | 5.87 | 5.6 | 5.82 | 5.82 | +0.16 (+2.83%) | 5,561,753 |
1 Feb 2024 | HKD | 5.45 | 5.67 | 5.45 | 5.66 | 5.66 | +0.11 (+1.98%) | 11,268,000 |
31 Jan 2024 | HKD | 5.38 | 5.55 | 5.38 | 5.55 | 5.55 | +0.13 (+2.40%) | 3,397,012 |
30 Jan 2024 | HKD | 5.38 | 5.54 | 5.38 | 5.42 | 5.42 | -0.08 (-1.45%) | 2,868,000 |
29 Jan 2024 | HKD | 5.46 | 5.56 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 3,627,500 |
26 Jan 2024 | HKD | 5.3 | 5.54 | 5.3 | 5.51 | 5.51 | +0.14 (+2.61%) | 3,147,024 |
25 Jan 2024 | HKD | 5.3 | 5.47 | 5.28 | 5.37 | 5.37 | +0.07 (+1.32%) | 4,263,009 |
24 Jan 2024 | HKD | 5.2 | 5.39 | 5.15 | 5.3 | 5.3 | +0.08 (+1.53%) | 4,070,000 |
23 Jan 2024 | HKD | 5.1 | 5.34 | 5.1 | 5.22 | 5.22 | +0.1 (+1.95%) | 4,047,000 |
22 Jan 2024 | HKD | 5.24 | 5.26 | 5 | 5.12 | 5.12 | -0.12 (-2.29%) | 3,235,045 |
19 Jan 2024 | HKD | 5.32 | 5.34 | 5.16 | 5.24 | 5.24 | -0.11 (-2.06%) | 2,064,000 |
18 Jan 2024 | HKD | 5.17 | 5.45 | 5.17 | 5.35 | 5.35 | +0.18 (+3.48%) | 2,677,200 |
17 Jan 2024 | HKD | 5.3 | 5.3 | 5.1 | 5.17 | 5.17 | -0.13 (-2.45%) | 2,692,976 |
16 Jan 2024 | HKD | 5.5 | 5.52 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 2,377,000 |
15 Jan 2024 | HKD | 5.66 | 5.66 | 5.34 | 5.5 | 5.5 | -0.16 (-2.83%) | 5,677,000 |
12 Jan 2024 | HKD | 5.89 | 5.94 | 5.42 | 5.66 | 5.66 | -0.23 (-3.90%) | 6,757,000 |
11 Jan 2024 | HKD | 6.05 | 6.11 | 5.84 | 5.89 | 5.89 | -0.22 (-3.60%) | 3,865,000 |
10 Jan 2024 | HKD | 6.14 | 6.27 | 6.03 | 6.11 | 6.11 | -0.09 (-1.45%) | 4,817,390 |
9 Jan 2024 | HKD | 6.2 | 6.3 | 6.07 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,520,000 |
8 Jan 2024 | HKD | 6.04 | 6.27 | 6.04 | 6.25 | 6.25 | +0.15 (+2.46%) | 4,591,012 |
5 Jan 2024 | HKD | 6.14 | 6.29 | 6.04 | 6.1 | 6.1 | -0.07 (-1.13%) | 3,378,114 |
4 Jan 2024 | HKD | 6.1 | 6.2 | 5.97 | 6.17 | 6.17 | +0.01 (+0.16%) | 3,481,590 |
3 Jan 2024 | HKD | 6.07 | 6.25 | 5.99 | 6.16 | 6.16 | +0.09 (+1.48%) | 3,804,500 |
2 Jan 2024 | HKD | 6.01 | 6.29 | 6.01 | 6.07 | 6.07 | 0.0 (0.0%) | 3,849,987 |