Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
7 Feb 2024 | HKD | 3.12 | 3.53 | 3.1 | 3.43 | 3.43 | +0.31 (+9.94%) | 122,302,000 |
6 Feb 2024 | HKD | 2.91 | 3.12 | 2.9 | 3.12 | 3.12 | +0.21 (+7.22%) | 39,177,804 |
5 Feb 2024 | HKD | 2.89 | 2.96 | 2.84 | 2.91 | 2.91 | +0.02 (+0.69%) | 27,172,841 |
2 Feb 2024 | HKD | 3 | 3.01 | 2.86 | 2.89 | 2.89 | -0.08 (-2.69%) | 32,252,000 |
1 Feb 2024 | HKD | 3.03 | 3.03 | 2.93 | 2.97 | 2.97 | -0.02 (-0.67%) | 24,256,000 |
31 Jan 2024 | HKD | 3.01 | 3.08 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 27,203,510 |
30 Jan 2024 | HKD | 3.08 | 3.08 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 18,266,800 |
29 Jan 2024 | HKD | 3.15 | 3.2 | 3.07 | 3.1 | 3.1 | +0.1 (+3.33%) | 41,328,000 |
26 Jan 2024 | HKD | 3.05 | 3.11 | 2.95 | 3 | 3 | -0.04 (-1.32%) | 20,843,700 |
25 Jan 2024 | HKD | 2.99 | 3.07 | 2.95 | 3.04 | 3.04 | +0.06 (+2.01%) | 28,603,000 |
24 Jan 2024 | HKD | 2.93 | 2.99 | 2.86 | 2.98 | 2.98 | +0.08 (+2.76%) | 24,868,991 |
23 Jan 2024 | HKD | 2.86 | 2.93 | 2.84 | 2.9 | 2.9 | +0.03 (+1.05%) | 19,569,777 |
22 Jan 2024 | HKD | 2.98 | 3.02 | 2.8 | 2.87 | 2.87 | -0.12 (-4.01%) | 35,750,306 |
19 Jan 2024 | HKD | 3.06 | 3.08 | 2.94 | 2.99 | 2.99 | -0.06 (-1.97%) | 24,262,040 |
18 Jan 2024 | HKD | 3.18 | 3.18 | 2.95 | 3.05 | 3.05 | -0.06 (-1.93%) | 39,630,000 |
17 Jan 2024 | HKD | 3.2 | 3.23 | 3.09 | 3.11 | 3.11 | -0.09 (-2.81%) | 46,165,298 |
16 Jan 2024 | HKD | 3.29 | 3.34 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 31,428,075 |
15 Jan 2024 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 22,404,579 |
12 Jan 2024 | HKD | 3.39 | 3.39 | 3.22 | 3.26 | 3.26 | -0.1 (-2.98%) | 40,700,389 |
11 Jan 2024 | HKD | 3.34 | 3.41 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 15,256,000 |
10 Jan 2024 | HKD | 3.35 | 3.4 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 22,406,240 |
9 Jan 2024 | HKD | 3.3 | 3.49 | 3.22 | 3.35 | 3.35 | +0.2 (+6.35%) | 64,222,000 |
8 Jan 2024 | HKD | 3.83 | 3.85 | 3.13 | 3.15 | 3.15 | -0.71 (-18.39%) | 149,652,580 |
5 Jan 2024 | HKD | 3.86 | 3.91 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 23,356,000 |
4 Jan 2024 | HKD | 3.82 | 3.9 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 19,314,401 |
3 Jan 2024 | HKD | 3.81 | 3.91 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 27,079,246 |
2 Jan 2024 | HKD | 3.92 | 3.94 | 3.76 | 3.79 | 3.79 | -0.14 (-3.56%) | 31,158,100 |
29 Dec 2023 | HKD | 3.92 | 3.94 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 15,376,250 |
28 Dec 2023 | HKD | 3.92 | 3.96 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 18,926,000 |