Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 4.47 | 4.54 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 583,000 |
7 Feb 2024 | HKD | 4.45 | 4.49 | 4.42 | 4.49 | 4.49 | 0.0 (0.0%) | 1,610,000 |
6 Feb 2024 | HKD | 4.38 | 4.51 | 4.35 | 4.49 | 4.49 | +0.1 (+2.28%) | 3,120,000 |
5 Feb 2024 | HKD | 4.44 | 4.44 | 4.33 | 4.39 | 4.39 | -0.06 (-1.35%) | 1,321,000 |
2 Feb 2024 | HKD | 4.45 | 4.49 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,812,302 |
1 Feb 2024 | HKD | 4.4 | 4.47 | 4.35 | 4.46 | 4.46 | +0.09 (+2.06%) | 3,443,000 |
31 Jan 2024 | HKD | 4.43 | 4.48 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,165,000 |
30 Jan 2024 | HKD | 4.46 | 4.48 | 4.39 | 4.39 | 4.39 | -0.07 (-1.57%) | 773,680 |
29 Jan 2024 | HKD | 4.47 | 4.51 | 4.44 | 4.46 | 4.46 | +0.02 (+0.45%) | 728,769 |
26 Jan 2024 | HKD | 4.42 | 4.47 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 2,298,309 |
25 Jan 2024 | HKD | 4.34 | 4.43 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 2,826,848 |
24 Jan 2024 | HKD | 4.23 | 4.35 | 4.22 | 4.33 | 4.33 | +0.12 (+2.85%) | 2,623,660 |
23 Jan 2024 | HKD | 4.16 | 4.24 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,081,000 |
22 Jan 2024 | HKD | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 1,900,000 |
19 Jan 2024 | HKD | 4.27 | 4.29 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 8,682,310 |
18 Jan 2024 | HKD | 4.23 | 4.27 | 4.18 | 4.27 | 4.27 | +0.06 (+1.43%) | 1,781,000 |
17 Jan 2024 | HKD | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -0.16 (-3.66%) | 2,910,000 |
16 Jan 2024 | HKD | 4.38 | 4.38 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,388,000 |
15 Jan 2024 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 676,000 |
12 Jan 2024 | HKD | 4.35 | 4.4 | 4.33 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,842,000 |
11 Jan 2024 | HKD | 4.38 | 4.38 | 4.3 | 4.3 | 4.3 | -0.09 (-2.05%) | 886,000 |
10 Jan 2024 | HKD | 4.38 | 4.39 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 407,000 |
9 Jan 2024 | HKD | 4.35 | 4.4 | 4.33 | 4.36 | 4.36 | -0.01 (-0.23%) | 867,000 |
8 Jan 2024 | HKD | 4.35 | 4.4 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,651,887 |
5 Jan 2024 | HKD | 4.31 | 4.36 | 4.3 | 4.35 | 4.35 | +0.07 (+1.64%) | 1,185,000 |
4 Jan 2024 | HKD | 4.3 | 4.34 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,130,682 |
3 Jan 2024 | HKD | 4.25 | 4.32 | 4.21 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,444,000 |
2 Jan 2024 | HKD | 4.23 | 4.3 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 1,331,000 |
29 Dec 2023 | HKD | 4.2 | 4.25 | 4.18 | 4.23 | 4.23 | +0.07 (+1.68%) | 1,964,000 |
28 Dec 2023 | HKD | 4.18 | 4.2 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,095,000 |