Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | HKD | 3.51 | 3.55 | 3.42 | 3.53 | 3.53 | +0.01 (+0.28%) | 2,971,500 |
19 Feb 2024 | HKD | 3.5 | 3.53 | 3.45 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,234,000 |
16 Feb 2024 | HKD | 3.48 | 3.54 | 3.44 | 3.54 | 3.54 | +0.08 (+2.31%) | 699,000 |
15 Feb 2024 | HKD | 3.39 | 3.49 | 3.36 | 3.46 | 3.46 | +0.07 (+2.06%) | 1,193,000 |
14 Feb 2024 | HKD | 3.3 | 3.39 | 3.17 | 3.39 | 3.39 | +0.03 (+0.89%) | 2,157,500 |
9 Feb 2024 | HKD | 3.37 | 3.39 | 3.3 | 3.36 | 3.36 | -0.05 (-1.47%) | 148,500 |
8 Feb 2024 | HKD | 3.38 | 3.45 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,847,000 |
7 Feb 2024 | HKD | 3.49 | 3.53 | 3.35 | 3.39 | 3.39 | -0.06 (-1.74%) | 1,539,600 |
6 Feb 2024 | HKD | 3.38 | 3.47 | 3.28 | 3.45 | 3.45 | +0.17 (+5.18%) | 3,087,512 |
5 Feb 2024 | HKD | 3.34 | 3.34 | 3.19 | 3.28 | 3.28 | -0.05 (-1.50%) | 1,472,500 |
2 Feb 2024 | HKD | 3.39 | 3.44 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 3,220,500 |
1 Feb 2024 | HKD | 3.4 | 3.45 | 3.3 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,393,500 |
31 Jan 2024 | HKD | 3.48 | 3.48 | 3.32 | 3.37 | 3.37 | -0.04 (-1.17%) | 1,475,000 |
30 Jan 2024 | HKD | 3.55 | 3.55 | 3.38 | 3.41 | 3.41 | -0.14 (-3.94%) | 1,824,000 |
29 Jan 2024 | HKD | 3.57 | 3.61 | 3.48 | 3.55 | 3.55 | +0.07 (+2.01%) | 1,239,500 |
26 Jan 2024 | HKD | 3.61 | 3.63 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 2,174,500 |
25 Jan 2024 | HKD | 3.54 | 3.61 | 3.48 | 3.59 | 3.59 | +0.09 (+2.57%) | 1,138,000 |
24 Jan 2024 | HKD | 3.49 | 3.53 | 3.38 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,513,500 |
23 Jan 2024 | HKD | 3.42 | 3.46 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 1,830,000 |
22 Jan 2024 | HKD | 3.52 | 3.52 | 3.36 | 3.4 | 3.4 | -0.12 (-3.41%) | 3,168,500 |
19 Jan 2024 | HKD | 3.65 | 3.67 | 3.51 | 3.52 | 3.52 | -0.16 (-4.35%) | 2,073,000 |
18 Jan 2024 | HKD | 3.6 | 3.68 | 3.53 | 3.68 | 3.68 | +0.06 (+1.66%) | 3,263,000 |
17 Jan 2024 | HKD | 3.73 | 3.73 | 3.57 | 3.62 | 3.62 | -0.13 (-3.47%) | 2,775,000 |
16 Jan 2024 | HKD | 3.81 | 3.84 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 1,507,000 |
15 Jan 2024 | HKD | 3.84 | 3.87 | 3.77 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,157,000 |
12 Jan 2024 | HKD | 3.86 | 3.9 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 986,500 |
11 Jan 2024 | HKD | 3.86 | 3.95 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 1,403,000 |
10 Jan 2024 | HKD | 3.86 | 3.93 | 3.86 | 3.86 | 3.86 | -0.03 (-0.77%) | 658,000 |
9 Jan 2024 | HKD | 3.89 | 3.97 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,043,000 |
8 Jan 2024 | HKD | 3.96 | 4.02 | 3.86 | 3.91 | 3.91 | -0.05 (-1.26%) | 1,495,500 |