Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 4.4 | 4.58 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 1,263,047 |
6 Feb 2024 | HKD | 4.09 | 4.39 | 4.09 | 4.36 | 4.36 | +0.27 (+6.60%) | 3,367,712 |
5 Feb 2024 | HKD | 4.14 | 4.16 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,950,495 |
2 Feb 2024 | HKD | 4.19 | 4.27 | 4.09 | 4.14 | 4.14 | -0.07 (-1.66%) | 3,104,142 |
1 Feb 2024 | HKD | 4.01 | 4.23 | 4.01 | 4.21 | 4.21 | +0.11 (+2.68%) | 2,204,916 |
31 Jan 2024 | HKD | 4.05 | 4.19 | 4.05 | 4.1 | 4.1 | -0.05 (-1.20%) | 3,990,216 |
30 Jan 2024 | HKD | 4.31 | 4.31 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 5,265,676 |
29 Jan 2024 | HKD | 4.38 | 4.47 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 1,266,240 |
26 Jan 2024 | HKD | 4.31 | 4.47 | 4.31 | 4.39 | 4.39 | -0.03 (-0.68%) | 2,072,716 |
25 Jan 2024 | HKD | 4.32 | 4.43 | 4.27 | 4.42 | 4.42 | +0.1 (+2.31%) | 2,476,171 |
24 Jan 2024 | HKD | 4.24 | 4.39 | 4.17 | 4.32 | 4.32 | +0.13 (+3.10%) | 2,228,554 |
23 Jan 2024 | HKD | 4.05 | 4.26 | 4.05 | 4.19 | 4.19 | +0.07 (+1.70%) | 2,695,892 |
22 Jan 2024 | HKD | 4.13 | 4.29 | 4.05 | 4.12 | 4.12 | -0.07 (-1.67%) | 5,163,862 |
19 Jan 2024 | HKD | 4.24 | 4.28 | 4.16 | 4.19 | 4.19 | -0.1 (-2.33%) | 3,248,184 |
18 Jan 2024 | HKD | 4.18 | 4.35 | 4.18 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,080,017 |
17 Jan 2024 | HKD | 4.49 | 4.49 | 4.3 | 4.3 | 4.3 | -0.19 (-4.23%) | 4,349,647 |
16 Jan 2024 | HKD | 4.61 | 4.61 | 4.49 | 4.49 | 4.49 | -0.08 (-1.75%) | 1,679,448 |
15 Jan 2024 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.02 (-0.44%) | 1,441,746 |
12 Jan 2024 | HKD | 4.48 | 4.6 | 4.48 | 4.59 | 4.59 | +0.07 (+1.55%) | 1,013,559 |
11 Jan 2024 | HKD | 4.58 | 4.6 | 4.46 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,508,873 |
10 Jan 2024 | HKD | 4.53 | 4.6 | 4.47 | 4.53 | 4.53 | -0.01 (-0.22%) | 1,708,500 |
9 Jan 2024 | HKD | 4.52 | 4.58 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 550,500 |
8 Jan 2024 | HKD | 4.64 | 4.64 | 4.48 | 4.52 | 4.52 | -0.09 (-1.95%) | 1,342,505 |
5 Jan 2024 | HKD | 4.62 | 4.7 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 1,462,836 |
4 Jan 2024 | HKD | 4.6 | 4.62 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 1,709,302 |
3 Jan 2024 | HKD | 4.54 | 4.6 | 4.51 | 4.6 | 4.6 | +0.04 (+0.88%) | 1,188,882 |
2 Jan 2024 | HKD | 4.62 | 4.62 | 4.5 | 4.56 | 4.56 | -0.03 (-0.65%) | 1,484,000 |
29 Dec 2023 | HKD | 4.52 | 4.6 | 4.52 | 4.59 | 4.59 | +0.05 (+1.10%) | 1,483,287 |
28 Dec 2023 | HKD | 4.4 | 4.57 | 4.38 | 4.54 | 4.54 | +0.12 (+2.71%) | 2,505,860 |
27 Dec 2023 | HKD | 4.31 | 4.44 | 4.31 | 4.42 | 4.42 | +0.09 (+2.08%) | 2,737,736 |