Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | HKD | 8.08 | 8.45 | 8.08 | 8.4 | 8.4 | +0.3 (+3.70%) | 1,140,000 |
26 Jan 2024 | HKD | 7.93 | 8.25 | 7.93 | 8.1 | 8.1 | -0.09 (-1.10%) | 513,500 |
25 Jan 2024 | HKD | 7.96 | 8.24 | 7.89 | 8.19 | 8.19 | +0.23 (+2.89%) | 666,900 |
24 Jan 2024 | HKD | 7.75 | 8.2 | 7.7 | 7.96 | 7.96 | +0.22 (+2.84%) | 1,733,500 |
23 Jan 2024 | HKD | 7.62 | 7.89 | 7.62 | 7.74 | 7.74 | +0.13 (+1.71%) | 739,000 |
22 Jan 2024 | HKD | 7.77 | 7.81 | 7.55 | 7.61 | 7.61 | -0.16 (-2.06%) | 679,500 |
19 Jan 2024 | HKD | 7.95 | 8 | 7.75 | 7.77 | 7.77 | -0.04 (-0.51%) | 543,000 |
18 Jan 2024 | HKD | 7.45 | 8.1 | 7.45 | 7.81 | 7.81 | +0.14 (+1.83%) | 803,000 |
17 Jan 2024 | HKD | 7.63 | 7.68 | 7.23 | 7.67 | 7.67 | +0.04 (+0.52%) | 1,123,000 |
16 Jan 2024 | HKD | 7.81 | 7.86 | 7.48 | 7.63 | 7.63 | -0.75 (-8.95%) | 860,500 |
15 Jan 2024 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | +0.02 (+0.24%) | 1,394,500 |
12 Jan 2024 | HKD | 8.33 | 8.44 | 8.14 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,245,500 |
11 Jan 2024 | HKD | 8.41 | 8.79 | 8.22 | 8.39 | 8.39 | -0.08 (-0.94%) | 1,215,500 |
10 Jan 2024 | HKD | 8.07 | 8.5 | 8.07 | 8.47 | 8.47 | +0.32 (+3.93%) | 1,256,500 |
9 Jan 2024 | HKD | 8.05 | 8.3 | 7.98 | 8.15 | 8.15 | +0.05 (+0.62%) | 1,284,000 |
8 Jan 2024 | HKD | 8.05 | 8.26 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,487,500 |
5 Jan 2024 | HKD | 7.78 | 8.12 | 7.71 | 8.05 | 8.05 | +0.2 (+2.55%) | 3,730,070 |
4 Jan 2024 | HKD | 7.81 | 7.96 | 7.66 | 7.85 | 7.85 | -0.02 (-0.25%) | 1,356,500 |
3 Jan 2024 | HKD | 7.84 | 8.1 | 7.64 | 7.87 | 7.87 | -0.03 (-0.38%) | 831,500 |
2 Jan 2024 | HKD | 7.61 | 8.05 | 7.61 | 7.9 | 7.9 | +0.35 (+4.64%) | 1,146,000 |
29 Dec 2023 | HKD | 8.13 | 8.48 | 7.55 | 7.55 | 7.55 | -0.63 (-7.70%) | 1,988,000 |
28 Dec 2023 | HKD | 7.8 | 8.2 | 7.53 | 8.18 | 8.18 | +0.38 (+4.87%) | 2,757,500 |
27 Dec 2023 | HKD | 8.12 | 8.19 | 7.75 | 7.8 | 7.8 | -0.26 (-3.23%) | 1,034,245 |
22 Dec 2023 | HKD | 8.58 | 8.58 | 7.85 | 8.06 | 8.06 | -0.53 (-6.17%) | 2,505,500 |
21 Dec 2023 | HKD | 8.7 | 8.84 | 8.55 | 8.59 | 8.59 | -0.11 (-1.26%) | 960,500 |
20 Dec 2023 | HKD | 8.8 | 8.91 | 8.55 | 8.7 | 8.7 | -0.05 (-0.57%) | 1,465,000 |
19 Dec 2023 | HKD | 8.75 | 9.05 | 8.62 | 8.75 | 8.75 | 0.0 (0.0%) | 1,517,500 |
18 Dec 2023 | HKD | 8.63 | 9.05 | 8.55 | 8.75 | 8.75 | +0.05 (+0.57%) | 1,154,000 |
15 Dec 2023 | HKD | 8.43 | 8.74 | 8.43 | 8.7 | 8.7 | +0.24 (+2.84%) | 1,284,000 |
14 Dec 2023 | HKD | 8.35 | 8.7 | 8.26 | 8.46 | 8.46 | +0.07 (+0.83%) | 1,551,000 |