Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | HKD | 4.46 | 4.54 | 4.41 | 4.5 | 4.5 | +0.02 (+0.45%) | 845,000 |
26 Jan 2024 | HKD | 4.6 | 4.81 | 4.48 | 4.48 | 4.48 | -0.14 (-3.03%) | 768,000 |
25 Jan 2024 | HKD | 4.45 | 4.65 | 4.39 | 4.62 | 4.62 | +0.19 (+4.29%) | 817,000 |
24 Jan 2024 | HKD | 4.36 | 4.49 | 4.31 | 4.43 | 4.43 | +0.07 (+1.61%) | 791,500 |
23 Jan 2024 | HKD | 4.32 | 4.44 | 4.19 | 4.36 | 4.36 | +0.05 (+1.16%) | 1,054,500 |
22 Jan 2024 | HKD | 4.26 | 4.48 | 4.12 | 4.31 | 4.31 | +0.06 (+1.41%) | 1,182,000 |
19 Jan 2024 | HKD | 4.25 | 4.42 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,271,000 |
18 Jan 2024 | HKD | 4.24 | 4.32 | 4.1 | 4.22 | 4.22 | +0.08 (+1.93%) | 780,000 |
17 Jan 2024 | HKD | 4.4 | 4.76 | 4.01 | 4.14 | 4.14 | -0.27 (-6.12%) | 2,389,500 |
16 Jan 2024 | HKD | 4.6 | 4.6 | 4.38 | 4.41 | 4.41 | -0.18 (-3.92%) | 1,620,000 |
15 Jan 2024 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.03 (-0.65%) | 806,000 |
12 Jan 2024 | HKD | 4.6 | 4.64 | 4.57 | 4.62 | 4.62 | -0.01 (-0.22%) | 1,119,500 |
11 Jan 2024 | HKD | 4.62 | 4.63 | 4.57 | 4.63 | 4.63 | -0.01 (-0.22%) | 655,000 |
10 Jan 2024 | HKD | 4.6 | 4.64 | 4.54 | 4.64 | 4.64 | +0.04 (+0.87%) | 684,000 |
9 Jan 2024 | HKD | 4.67 | 4.69 | 4.59 | 4.6 | 4.6 | -0.03 (-0.65%) | 785,000 |
8 Jan 2024 | HKD | 4.71 | 4.73 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 778,500 |
5 Jan 2024 | HKD | 4.77 | 4.79 | 4.71 | 4.72 | 4.72 | -0.08 (-1.67%) | 847,000 |
4 Jan 2024 | HKD | 4.81 | 4.81 | 4.7 | 4.8 | 4.8 | -0.02 (-0.41%) | 884,000 |
3 Jan 2024 | HKD | 4.75 | 4.85 | 4.67 | 4.82 | 4.82 | +0.09 (+1.90%) | 827,000 |
2 Jan 2024 | HKD | 4.88 | 4.88 | 4.68 | 4.73 | 4.73 | -0.13 (-2.67%) | 844,000 |
29 Dec 2023 | HKD | 4.9 | 5.01 | 4.79 | 4.86 | 4.86 | 0.0 (0.0%) | 827,000 |
28 Dec 2023 | HKD | 4.78 | 4.86 | 4.72 | 4.86 | 4.86 | +0.08 (+1.67%) | 847,000 |
27 Dec 2023 | HKD | 4.78 | 4.79 | 4.68 | 4.78 | 4.78 | +0.01 (+0.21%) | 734,500 |
22 Dec 2023 | HKD | 4.8 | 4.86 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 762,000 |
21 Dec 2023 | HKD | 4.82 | 4.9 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 848,000 |
20 Dec 2023 | HKD | 4.85 | 4.85 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 768,500 |
19 Dec 2023 | HKD | 4.86 | 4.86 | 4.76 | 4.84 | 4.84 | 0.0 (0.0%) | 1,092,500 |
18 Dec 2023 | HKD | 4.84 | 4.87 | 4.77 | 4.84 | 4.84 | 0.0 (0.0%) | 1,274,000 |
15 Dec 2023 | HKD | 4.85 | 4.86 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 1,049,500 |
14 Dec 2023 | HKD | 4.85 | 5.04 | 4.8 | 4.8 | 4.8 | -0.11 (-2.24%) | 800,000 |