Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | HKD | 3.23 | 3.25 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 5,613,290 |
31 Jan 2024 | HKD | 3.28 | 3.29 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 8,258,005 |
30 Jan 2024 | HKD | 3.25 | 3.31 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 6,207,147 |
29 Jan 2024 | HKD | 3.23 | 3.38 | 3.22 | 3.28 | 3.28 | +0.06 (+1.86%) | 9,176,108 |
26 Jan 2024 | HKD | 3.24 | 3.27 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 6,647,160 |
25 Jan 2024 | HKD | 3.15 | 3.25 | 3.11 | 3.24 | 3.24 | +0.1 (+3.18%) | 6,824,653 |
24 Jan 2024 | HKD | 3.05 | 3.15 | 3.03 | 3.14 | 3.14 | +0.1 (+3.29%) | 6,422,685 |
23 Jan 2024 | HKD | 2.97 | 3.07 | 2.97 | 3.04 | 3.04 | +0.06 (+2.01%) | 4,068,000 |
22 Jan 2024 | HKD | 3.09 | 3.09 | 2.96 | 2.98 | 2.98 | -0.07 (-2.30%) | 5,918,404 |
19 Jan 2024 | HKD | 3.06 | 3.07 | 2.98 | 3.05 | 3.05 | 0.0 (0.0%) | 4,783,787 |
18 Jan 2024 | HKD | 3.01 | 3.08 | 2.92 | 3.05 | 3.05 | +0.04 (+1.33%) | 7,116,000 |
17 Jan 2024 | HKD | 3.24 | 3.25 | 3 | 3.01 | 3.01 | -0.24 (-7.38%) | 13,279,598 |
16 Jan 2024 | HKD | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | +0.07 (+2.20%) | 4,412,562 |
15 Jan 2024 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,432,000 |
12 Jan 2024 | HKD | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,866,078 |
11 Jan 2024 | HKD | 3.18 | 3.22 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 3,194,000 |
10 Jan 2024 | HKD | 3.2 | 3.22 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 1,714,000 |
9 Jan 2024 | HKD | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,276,000 |
8 Jan 2024 | HKD | 3.22 | 3.23 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 3,025,280 |
5 Jan 2024 | HKD | 3.26 | 3.29 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 3,056,000 |
4 Jan 2024 | HKD | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 4,589,005 |
3 Jan 2024 | HKD | 3.22 | 3.25 | 3.18 | 3.24 | 3.24 | 0.0 (0.0%) | 4,520,776 |
2 Jan 2024 | HKD | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 2,562,693 |
29 Dec 2023 | HKD | 3.24 | 3.25 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 3,765,751 |
28 Dec 2023 | HKD | 3.16 | 3.25 | 3.15 | 3.24 | 3.24 | +0.09 (+2.86%) | 6,296,000 |
27 Dec 2023 | HKD | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 5,788,000 |
22 Dec 2023 | HKD | 3.12 | 3.18 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 5,574,085 |
21 Dec 2023 | HKD | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 9,434,770 |
20 Dec 2023 | HKD | 3.24 | 3.24 | 3.08 | 3.12 | 3.12 | -0.08 (-2.50%) | 7,315,760 |
19 Dec 2023 | HKD | 3.24 | 3.26 | 3.16 | 3.2 | 3.2 | -0.09 (-2.74%) | 7,064,000 |