Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 3.02 | 3.02 | 2.79 | 2.92 | 2.92 | -0.02 (-0.68%) | 2,040,250 |
14 Feb 2024 | HKD | 3.05 | 3.05 | 2.83 | 2.94 | 2.94 | -0.12 (-3.92%) | 2,454,594 |
9 Feb 2024 | HKD | 3.21 | 3.21 | 2.92 | 3.06 | 3.06 | -0.15 (-4.67%) | 1,895,250 |
8 Feb 2024 | HKD | 3.3 | 3.3 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 2,080,250 |
7 Feb 2024 | HKD | 3.2 | 3.38 | 3.16 | 3.25 | 3.25 | +0.06 (+1.88%) | 10,042,189 |
6 Feb 2024 | HKD | 3.01 | 3.23 | 2.95 | 3.19 | 3.19 | +0.24 (+8.14%) | 7,724,250 |
5 Feb 2024 | HKD | 3.04 | 3.06 | 2.91 | 2.95 | 2.95 | -0.15 (-4.84%) | 6,738,575 |
2 Feb 2024 | HKD | 3.1 | 3.23 | 3.03 | 3.1 | 3.1 | +0.06 (+1.97%) | 9,405,500 |
1 Feb 2024 | HKD | 3.06 | 3.14 | 2.98 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,852,500 |
31 Jan 2024 | HKD | 3.18 | 3.18 | 3.02 | 3.06 | 3.06 | -0.12 (-3.77%) | 3,281,500 |
30 Jan 2024 | HKD | 3.3 | 3.3 | 3.16 | 3.18 | 3.18 | -0.15 (-4.50%) | 4,265,880 |
29 Jan 2024 | HKD | 3.4 | 3.43 | 3.26 | 3.33 | 3.33 | -0.04 (-1.19%) | 2,801,000 |
26 Jan 2024 | HKD | 3.5 | 3.58 | 3.36 | 3.37 | 3.37 | -0.13 (-3.71%) | 3,026,150 |
25 Jan 2024 | HKD | 3.48 | 3.55 | 3.38 | 3.5 | 3.5 | +0.05 (+1.45%) | 3,703,010 |
24 Jan 2024 | HKD | 3.45 | 3.49 | 3.3 | 3.45 | 3.45 | +0.06 (+1.77%) | 6,495,000 |
23 Jan 2024 | HKD | 3.37 | 3.53 | 3.3 | 3.39 | 3.39 | +0.03 (+0.89%) | 3,267,500 |
22 Jan 2024 | HKD | 3.63 | 3.63 | 3.32 | 3.36 | 3.36 | -0.29 (-7.95%) | 6,768,468 |
19 Jan 2024 | HKD | 3.69 | 3.69 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 3,652,850 |
18 Jan 2024 | HKD | 3.62 | 3.74 | 3.54 | 3.63 | 3.63 | -0.01 (-0.27%) | 10,562,000 |
17 Jan 2024 | HKD | 3.88 | 3.88 | 3.6 | 3.64 | 3.64 | -0.24 (-6.19%) | 6,962,750 |
16 Jan 2024 | HKD | 3.96 | 4.02 | 3.83 | 3.88 | 3.88 | -0.08 (-2.02%) | 5,734,000 |
15 Jan 2024 | HKD | 4.1 | 4.1 | 3.93 | 3.96 | 3.96 | -0.13 (-3.18%) | 5,719,078 |
12 Jan 2024 | HKD | 4.18 | 4.18 | 4.07 | 4.09 | 4.09 | -0.09 (-2.15%) | 4,182,378 |
11 Jan 2024 | HKD | 4.22 | 4.25 | 4.08 | 4.18 | 4.18 | 0.0 (0.0%) | 4,757,750 |
10 Jan 2024 | HKD | 4.2 | 4.27 | 4.11 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,026,500 |
9 Jan 2024 | HKD | 4.43 | 4.43 | 4.2 | 4.2 | 4.2 | -0.19 (-4.33%) | 5,502,500 |
8 Jan 2024 | HKD | 4.51 | 4.51 | 4.31 | 4.39 | 4.39 | -0.08 (-1.79%) | 5,615,500 |
5 Jan 2024 | HKD | 4.52 | 4.62 | 4.27 | 4.47 | 4.47 | -0.05 (-1.11%) | 17,691,500 |
4 Jan 2024 | HKD | 4.85 | 4.85 | 4.49 | 4.52 | 4.52 | -0.29 (-6.03%) | 17,435,000 |
3 Jan 2024 | HKD | 5 | 5.01 | 4.76 | 4.81 | 4.81 | -0.22 (-4.37%) | 8,477,500 |