Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 5.37 | 5.41 | 5.2 | 5.34 | 5.34 | -0.06 (-1.11%) | 3,707,000 |
14 Feb 2024 | HKD | 5.38 | 5.47 | 5.33 | 5.4 | 5.4 | -0.01 (-0.18%) | 2,837,099 |
9 Feb 2024 | HKD | 5.46 | 5.46 | 5.23 | 5.41 | 5.41 | -0.07 (-1.28%) | 2,281,304 |
8 Feb 2024 | HKD | 5.41 | 5.5 | 5.37 | 5.48 | 5.48 | +0.07 (+1.29%) | 2,460,912 |
7 Feb 2024 | HKD | 5.55 | 5.65 | 5.32 | 5.41 | 5.41 | -0.01 (-0.18%) | 4,271,500 |
6 Feb 2024 | HKD | 5.16 | 5.45 | 5.13 | 5.42 | 5.42 | +0.21 (+4.03%) | 6,864,000 |
5 Feb 2024 | HKD | 4.9 | 5.22 | 4.88 | 5.21 | 5.21 | -0.04 (-0.76%) | 6,240,290 |
2 Feb 2024 | HKD | 5.1 | 5.44 | 5.1 | 5.25 | 5.25 | +0.03 (+0.57%) | 4,894,382 |
1 Feb 2024 | HKD | 5 | 5.31 | 4.99 | 5.22 | 5.22 | +0.15 (+2.96%) | 7,064,499 |
31 Jan 2024 | HKD | 5.17 | 5.22 | 5 | 5.07 | 5.07 | -0.1 (-1.93%) | 5,276,000 |
30 Jan 2024 | HKD | 5.36 | 5.36 | 5.15 | 5.17 | 5.17 | -0.2 (-3.72%) | 4,270,378 |
29 Jan 2024 | HKD | 5.43 | 5.59 | 5.3 | 5.37 | 5.37 | -0.06 (-1.10%) | 4,331,000 |
26 Jan 2024 | HKD | 5.63 | 5.65 | 5.33 | 5.43 | 5.43 | -0.18 (-3.21%) | 5,314,300 |
25 Jan 2024 | HKD | 5.75 | 5.76 | 5.54 | 5.61 | 5.61 | -0.12 (-2.09%) | 5,337,041 |
24 Jan 2024 | HKD | 5.63 | 5.75 | 5.48 | 5.73 | 5.73 | +0.19 (+3.43%) | 5,310,741 |
23 Jan 2024 | HKD | 5.59 | 5.6 | 5.27 | 5.54 | 5.54 | +0.09 (+1.65%) | 5,139,761 |
22 Jan 2024 | HKD | 5.76 | 5.79 | 5.28 | 5.45 | 5.45 | -0.31 (-5.38%) | 9,424,806 |
19 Jan 2024 | HKD | 5.73 | 6.16 | 5.63 | 5.76 | 5.76 | -0.27 (-4.48%) | 4,732,222 |
18 Jan 2024 | HKD | 6.16 | 6.29 | 5.86 | 6.03 | 6.03 | -0.03 (-0.50%) | 5,306,664 |
17 Jan 2024 | HKD | 6.01 | 6.25 | 5.69 | 6.06 | 6.06 | -0.15 (-2.42%) | 6,770,911 |
16 Jan 2024 | HKD | 6.49 | 6.53 | 6.14 | 6.21 | 6.21 | -0.28 (-4.31%) | 4,861,000 |
15 Jan 2024 | HKD | 6.88 | 6.88 | 6.4 | 6.49 | 6.49 | -0.27 (-3.99%) | 3,890,047 |
12 Jan 2024 | HKD | 6.79 | 6.97 | 6.61 | 6.76 | 6.76 | -0.1 (-1.46%) | 3,755,121 |
11 Jan 2024 | HKD | 6.99 | 7.01 | 6.71 | 6.86 | 6.86 | -0.08 (-1.15%) | 2,843,792 |
10 Jan 2024 | HKD | 7 | 7.08 | 6.9 | 6.94 | 6.94 | -0.1 (-1.42%) | 3,535,552 |
9 Jan 2024 | HKD | 7.1 | 7.11 | 6.97 | 7.04 | 7.04 | -0.06 (-0.85%) | 3,327,500 |
8 Jan 2024 | HKD | 7.21 | 7.24 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 4,616,920 |
5 Jan 2024 | HKD | 7.45 | 7.45 | 7.07 | 7.1 | 7.1 | -0.21 (-2.87%) | 3,274,000 |
4 Jan 2024 | HKD | 7.29 | 7.47 | 7.1 | 7.31 | 7.31 | +0.02 (+0.27%) | 3,562,313 |
3 Jan 2024 | HKD | 7.45 | 7.59 | 7.16 | 7.29 | 7.29 | -0.16 (-2.15%) | 3,209,000 |