Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 4 | 4.52 | 4 | 4.43 | 4.43 | +0.55 (+14.18%) | 243,000 |
14 Feb 2024 | HKD | 4.3 | 4.32 | 3.87 | 3.88 | 3.88 | -0.21 (-5.13%) | 57,800 |
9 Feb 2024 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 1,000 |
8 Feb 2024 | HKD | 3.88 | 4.09 | 3.8 | 4.09 | 4.09 | +0.21 (+5.41%) | 811,000 |
7 Feb 2024 | HKD | 3.95 | 4.04 | 3.84 | 3.88 | 3.88 | +0.08 (+2.11%) | 299,765 |
6 Feb 2024 | HKD | 3.59 | 3.86 | 3.52 | 3.8 | 3.8 | +0.25 (+7.04%) | 1,714,000 |
5 Feb 2024 | HKD | 3.7 | 3.79 | 3.53 | 3.55 | 3.55 | -0.19 (-5.08%) | 597,000 |
2 Feb 2024 | HKD | 3.97 | 4.1 | 3.71 | 3.74 | 3.74 | -0.21 (-5.32%) | 468,800 |
1 Feb 2024 | HKD | 3.74 | 4.02 | 3.69 | 3.95 | 3.95 | +0.07 (+1.80%) | 549,886 |
31 Jan 2024 | HKD | 4.04 | 4.04 | 3.76 | 3.88 | 3.88 | +0.01 (+0.26%) | 561,686 |
30 Jan 2024 | HKD | 3.81 | 4.02 | 3.78 | 3.87 | 3.87 | +0.05 (+1.31%) | 839,142 |
29 Jan 2024 | HKD | 4.19 | 4.19 | 3.76 | 3.82 | 3.82 | -0.18 (-4.50%) | 1,456,400 |
26 Jan 2024 | HKD | 4.4 | 4.49 | 4 | 4 | 4 | -0.47 (-10.51%) | 1,429,600 |
25 Jan 2024 | HKD | 4.52 | 4.6 | 4.3 | 4.47 | 4.47 | -0.05 (-1.11%) | 610,000 |
24 Jan 2024 | HKD | 4.65 | 4.71 | 4.34 | 4.52 | 4.52 | -0.04 (-0.88%) | 867,600 |
23 Jan 2024 | HKD | 4.69 | 5 | 4.44 | 4.56 | 4.56 | -0.1 (-2.15%) | 772,800 |
22 Jan 2024 | HKD | 4.75 | 4.78 | 4.54 | 4.66 | 4.66 | -0.28 (-5.67%) | 607,400 |
19 Jan 2024 | HKD | 4.96 | 5.02 | 4.76 | 4.94 | 4.94 | -0.06 (-1.20%) | 282,200 |
18 Jan 2024 | HKD | 4.69 | 5.03 | 4.69 | 5 | 5 | -0.06 (-1.19%) | 477,000 |
17 Jan 2024 | HKD | 5.11 | 5.25 | 4.68 | 5.06 | 5.06 | -0.24 (-4.53%) | 2,033,800 |
16 Jan 2024 | HKD | 5.33 | 5.35 | 5.03 | 5.3 | 5.3 | +0.05 (+0.95%) | 388,600 |
15 Jan 2024 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.07 (-1.32%) | 100,200 |
12 Jan 2024 | HKD | 5.28 | 5.32 | 5.18 | 5.32 | 5.32 | -0.01 (-0.19%) | 201,000 |
11 Jan 2024 | HKD | 5.03 | 5.41 | 5.03 | 5.33 | 5.33 | -0.02 (-0.37%) | 260,000 |
10 Jan 2024 | HKD | 5.24 | 5.44 | 5.2 | 5.35 | 5.35 | -0.05 (-0.93%) | 199,200 |
9 Jan 2024 | HKD | 5.28 | 5.62 | 5.28 | 5.4 | 5.4 | +0.1 (+1.89%) | 537,600 |
8 Jan 2024 | HKD | 5.54 | 5.56 | 5.29 | 5.3 | 5.3 | -0.26 (-4.68%) | 355,000 |
5 Jan 2024 | HKD | 5.49 | 5.6 | 5.39 | 5.56 | 5.56 | +0.02 (+0.36%) | 227,600 |
4 Jan 2024 | HKD | 5.45 | 5.54 | 5.31 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,105,200 |
3 Jan 2024 | HKD | 5.74 | 5.74 | 5.47 | 5.6 | 5.6 | -0.19 (-3.28%) | 373,200 |