Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | HKD | 2.15 | 2.19 | 1.85 | 2.03 | 2.03 | -0.12 (-5.58%) | 3,435,500 |
1 Feb 2024 | HKD | 2.92 | 2.92 | 2.04 | 2.15 | 2.15 | -0.84 (-28.09%) | 5,298,000 |
31 Jan 2024 | HKD | 3 | 3.05 | 2.93 | 2.99 | 2.99 | -0.01 (-0.33%) | 527,000 |
30 Jan 2024 | HKD | 3.15 | 3.15 | 2.93 | 3 | 3 | -0.07 (-2.28%) | 437,000 |
29 Jan 2024 | HKD | 3.05 | 3.17 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 720,000 |
26 Jan 2024 | HKD | 2.88 | 3.13 | 2.88 | 3.05 | 3.05 | +0.17 (+5.90%) | 1,091,500 |
25 Jan 2024 | HKD | 2.81 | 3.03 | 2.81 | 2.88 | 2.88 | +0.08 (+2.86%) | 1,200,000 |
24 Jan 2024 | HKD | 2.82 | 2.95 | 2.8 | 2.8 | 2.8 | +0.01 (+0.36%) | 330,500 |
23 Jan 2024 | HKD | 2.74 | 2.87 | 2.71 | 2.79 | 2.79 | +0.09 (+3.33%) | 176,909 |
22 Jan 2024 | HKD | 2.81 | 2.82 | 2.68 | 2.7 | 2.7 | -0.11 (-3.91%) | 129,500 |
19 Jan 2024 | HKD | 2.9 | 2.94 | 2.74 | 2.81 | 2.81 | -0.14 (-4.75%) | 311,500 |
18 Jan 2024 | HKD | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 162,500 |
17 Jan 2024 | HKD | 3.07 | 3.07 | 2.88 | 2.92 | 2.92 | -0.11 (-3.63%) | 439,500 |
16 Jan 2024 | HKD | 2.99 | 3.04 | 2.99 | 3.03 | 3.03 | +0.09 (+3.06%) | 331,000 |
15 Jan 2024 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 121,000 |
12 Jan 2024 | HKD | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 88,500 |
11 Jan 2024 | HKD | 2.95 | 3.04 | 2.88 | 2.93 | 2.93 | -0.04 (-1.35%) | 313,000 |
10 Jan 2024 | HKD | 3 | 3.02 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 77,000 |
9 Jan 2024 | HKD | 2.97 | 3.03 | 2.93 | 2.99 | 2.99 | +0.07 (+2.40%) | 747,500 |
8 Jan 2024 | HKD | 2.93 | 3.02 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 356,000 |
5 Jan 2024 | HKD | 3.36 | 3.36 | 2.88 | 2.92 | 2.92 | -0.4 (-12.05%) | 1,493,000 |
4 Jan 2024 | HKD | 3.79 | 3.79 | 3.3 | 3.32 | 3.32 | -0.47 (-12.40%) | 1,490,500 |
3 Jan 2024 | HKD | 3.8 | 3.85 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 229,000 |
2 Jan 2024 | HKD | 3.93 | 3.93 | 3.78 | 3.8 | 3.8 | -0.15 (-3.80%) | 820,500 |
29 Dec 2023 | HKD | 3.92 | 3.95 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 293,000 |
28 Dec 2023 | HKD | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 488,500 |
27 Dec 2023 | HKD | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 331,000 |
22 Dec 2023 | HKD | 3.98 | 3.99 | 3.77 | 3.94 | 3.94 | -0.04 (-1.01%) | 836,500 |
21 Dec 2023 | HKD | 3.94 | 4 | 3.89 | 3.98 | 3.98 | +0.02 (+0.51%) | 180,000 |
20 Dec 2023 | HKD | 3.97 | 3.99 | 3.93 | 3.96 | 3.96 | -0.08 (-1.98%) | 353,500 |