Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 5.15 | 5.25 | 5.14 | 5.19 | 5.19 | +0.06 (+1.17%) | 1,371,800 |
7 Feb 2024 | HKD | 5.15 | 5.19 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 2,516,400 |
6 Feb 2024 | HKD | 4.86 | 5.11 | 4.84 | 5.11 | 5.11 | +0.29 (+6.02%) | 2,844,400 |
5 Feb 2024 | HKD | 4.84 | 5.08 | 4.7 | 4.82 | 4.82 | +0.01 (+0.21%) | 6,233,400 |
2 Feb 2024 | HKD | 4.9 | 4.94 | 4.73 | 4.81 | 4.81 | -0.04 (-0.82%) | 140,416,600 |
1 Feb 2024 | HKD | 4.9 | 4.95 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 976,400 |
31 Jan 2024 | HKD | 4.99 | 5.04 | 4.85 | 4.86 | 4.86 | -0.13 (-2.61%) | 2,248,000 |
30 Jan 2024 | HKD | 5.26 | 5.26 | 4.99 | 4.99 | 4.99 | -0.14 (-2.73%) | 1,874,380 |
29 Jan 2024 | HKD | 5.29 | 5.29 | 5.13 | 5.13 | 5.13 | -0.08 (-1.54%) | 2,320,400 |
26 Jan 2024 | HKD | 5.25 | 5.41 | 5.14 | 5.21 | 5.21 | +0.01 (+0.19%) | 4,452,400 |
25 Jan 2024 | HKD | 5.2 | 5.36 | 5.1 | 5.2 | 5.2 | -0.06 (-1.14%) | 7,994,000 |
24 Jan 2024 | HKD | 4.86 | 5.29 | 4.73 | 5.26 | 5.26 | +0.48 (+10.04%) | 10,763,600 |
23 Jan 2024 | HKD | 4.62 | 4.81 | 4.59 | 4.78 | 4.78 | +0.17 (+3.69%) | 974,400 |
22 Jan 2024 | HKD | 4.81 | 4.81 | 4.53 | 4.61 | 4.61 | -0.16 (-3.35%) | 1,233,800 |
19 Jan 2024 | HKD | 4.83 | 4.85 | 4.71 | 4.77 | 4.77 | -0.09 (-1.85%) | 526,400 |
18 Jan 2024 | HKD | 4.79 | 4.86 | 4.72 | 4.86 | 4.86 | +0.07 (+1.46%) | 799,200 |
17 Jan 2024 | HKD | 5.01 | 5.01 | 4.78 | 4.79 | 4.79 | -0.26 (-5.15%) | 2,092,600 |
16 Jan 2024 | HKD | 5.06 | 5.06 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 661,800 |
15 Jan 2024 | HKD | 5.01 | 5.08 | 4.97 | 5.05 | 5.05 | +0.01 (+0.20%) | 701,000 |
12 Jan 2024 | HKD | 5.02 | 5.05 | 4.99 | 5.04 | 5.04 | +0.06 (+1.20%) | 338,800 |
11 Jan 2024 | HKD | 5 | 5.05 | 4.93 | 4.98 | 4.98 | +0.06 (+1.22%) | 893,200 |
10 Jan 2024 | HKD | 5.03 | 5.03 | 4.92 | 4.92 | 4.92 | -0.1 (-1.99%) | 1,002,000 |
9 Jan 2024 | HKD | 5.03 | 5.05 | 4.99 | 5.02 | 5.02 | +0.04 (+0.80%) | 421,200 |
8 Jan 2024 | HKD | 5.03 | 5.11 | 4.97 | 4.98 | 4.98 | -0.12 (-2.35%) | 962,800 |
5 Jan 2024 | HKD | 5.08 | 5.16 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 688,908 |
4 Jan 2024 | HKD | 5.11 | 5.14 | 5.07 | 5.07 | 5.07 | -0.08 (-1.55%) | 570,400 |
3 Jan 2024 | HKD | 5.15 | 5.16 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 601,908 |
2 Jan 2024 | HKD | 5.15 | 5.17 | 5.11 | 5.11 | 5.11 | -0.06 (-1.16%) | 386,400 |
29 Dec 2023 | HKD | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 530,400 |
28 Dec 2023 | HKD | 5.07 | 5.18 | 5.04 | 5.15 | 5.15 | +0.11 (+2.18%) | 1,296,600 |