Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 4.36 | 4.43 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 2,640,000 |
7 Feb 2024 | HKD | 4.35 | 4.4 | 4.33 | 4.37 | 4.37 | +0.06 (+1.39%) | 2,203,225 |
6 Feb 2024 | HKD | 4.27 | 4.34 | 4.25 | 4.31 | 4.31 | +0.08 (+1.89%) | 1,616,500 |
5 Feb 2024 | HKD | 4.25 | 4.29 | 4.17 | 4.23 | 4.23 | -0.03 (-0.70%) | 2,427,500 |
2 Feb 2024 | HKD | 4.3 | 4.35 | 4.22 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,093,500 |
1 Feb 2024 | HKD | 4.24 | 4.32 | 4.21 | 4.3 | 4.3 | +0.06 (+1.42%) | 1,460,000 |
31 Jan 2024 | HKD | 4.24 | 4.28 | 4.18 | 4.24 | 4.24 | -0.03 (-0.70%) | 3,075,853 |
30 Jan 2024 | HKD | 4.35 | 4.37 | 4.25 | 4.27 | 4.27 | -0.1 (-2.29%) | 2,145,000 |
29 Jan 2024 | HKD | 4.31 | 4.46 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 3,095,000 |
26 Jan 2024 | HKD | 4.39 | 4.4 | 4.31 | 4.32 | 4.32 | -0.07 (-1.59%) | 2,317,000 |
25 Jan 2024 | HKD | 4.28 | 4.4 | 4.2 | 4.39 | 4.39 | +0.13 (+3.05%) | 4,072,000 |
24 Jan 2024 | HKD | 4.29 | 4.3 | 4.13 | 4.26 | 4.26 | +0.05 (+1.19%) | 6,201,000 |
23 Jan 2024 | HKD | 4.09 | 4.22 | 4.07 | 4.21 | 4.21 | +0.11 (+2.68%) | 3,676,500 |
22 Jan 2024 | HKD | 4.2 | 4.22 | 4.06 | 4.1 | 4.1 | -0.08 (-1.91%) | 6,189,000 |
19 Jan 2024 | HKD | 4.36 | 4.36 | 4.17 | 4.18 | 4.18 | -0.16 (-3.69%) | 3,678,700 |
18 Jan 2024 | HKD | 4.2 | 4.35 | 4.15 | 4.34 | 4.34 | +0.14 (+3.33%) | 3,507,000 |
17 Jan 2024 | HKD | 4.29 | 4.3 | 4.17 | 4.2 | 4.2 | -0.11 (-2.55%) | 4,133,000 |
16 Jan 2024 | HKD | 4.32 | 4.36 | 4.1 | 4.31 | 4.31 | -0.06 (-1.37%) | 2,446,000 |
15 Jan 2024 | HKD | 4.4 | 4.41 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 1,368,000 |
12 Jan 2024 | HKD | 4.43 | 4.44 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 1,034,100 |
11 Jan 2024 | HKD | 4.45 | 4.45 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 997,000 |
10 Jan 2024 | HKD | 4.32 | 4.44 | 4.32 | 4.4 | 4.4 | 0.0 (0.0%) | 1,695,000 |
9 Jan 2024 | HKD | 4.43 | 4.45 | 4.36 | 4.4 | 4.4 | +0.06 (+1.38%) | 2,174,300 |
8 Jan 2024 | HKD | 4.43 | 4.45 | 4.31 | 4.34 | 4.34 | -0.09 (-2.03%) | 1,986,000 |
5 Jan 2024 | HKD | 4.55 | 4.58 | 4.42 | 4.43 | 4.43 | -0.12 (-2.64%) | 2,363,000 |
4 Jan 2024 | HKD | 4.52 | 4.67 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 3,711,500 |
3 Jan 2024 | HKD | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | +0.07 (+1.57%) | 4,882,400 |
2 Jan 2024 | HKD | 4.36 | 4.54 | 4.35 | 4.47 | 4.47 | +0.14 (+3.23%) | 6,802,008 |
29 Dec 2023 | HKD | 4.29 | 4.33 | 4.26 | 4.33 | 4.33 | +0.04 (+0.93%) | 1,156,000 |
28 Dec 2023 | HKD | 4.21 | 4.29 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 4,859,000 |