Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 7.3 | 7.53 | 6.98 | 7.02 | 7.02 | -0.2 (-2.77%) | 2,092,600 |
6 Feb 2024 | HKD | 6.96 | 7.3 | 6.7 | 7.22 | 7.22 | +0.45 (+6.65%) | 2,668,500 |
5 Feb 2024 | HKD | 7.15 | 7.35 | 6.7 | 6.77 | 6.77 | -0.46 (-6.36%) | 1,522,800 |
2 Feb 2024 | HKD | 7.42 | 7.75 | 7.04 | 7.23 | 7.23 | -0.2 (-2.69%) | 2,074,300 |
1 Feb 2024 | HKD | 7.09 | 8.27 | 7.07 | 7.43 | 7.43 | +0.4 (+5.69%) | 5,983,100 |
31 Jan 2024 | HKD | 7.62 | 7.76 | 6.99 | 7.03 | 7.03 | -0.64 (-8.34%) | 1,741,400 |
30 Jan 2024 | HKD | 7.99 | 7.99 | 7.48 | 7.67 | 7.67 | -0.21 (-2.66%) | 1,880,500 |
29 Jan 2024 | HKD | 7.85 | 8.94 | 7.63 | 7.88 | 7.88 | +0.25 (+3.28%) | 6,158,000 |
26 Jan 2024 | HKD | 8.12 | 8.19 | 7.6 | 7.63 | 7.63 | -0.46 (-5.69%) | 4,014,600 |
25 Jan 2024 | HKD | 9.05 | 9.35 | 8 | 8.09 | 8.09 | -0.68 (-7.75%) | 7,917,000 |
24 Jan 2024 | HKD | 8.8 | 10.52 | 8.65 | 8.77 | 8.77 | +0.27 (+3.18%) | 17,727,400 |
23 Jan 2024 | HKD | 6.68 | 8.71 | 6.57 | 8.5 | 8.5 | +1.85 (+27.82%) | 11,398,500 |
22 Jan 2024 | HKD | 7.61 | 7.61 | 6.6 | 6.65 | 6.65 | -0.73 (-9.89%) | 2,216,700 |
19 Jan 2024 | HKD | 7.76 | 7.86 | 7.31 | 7.38 | 7.38 | -0.42 (-5.38%) | 1,058,400 |
18 Jan 2024 | HKD | 7.7 | 8.14 | 7.5 | 7.8 | 7.8 | +0.23 (+3.04%) | 1,397,000 |
17 Jan 2024 | HKD | 8.06 | 8.06 | 7.41 | 7.57 | 7.57 | -0.35 (-4.42%) | 1,798,300 |
16 Jan 2024 | HKD | 8.58 | 8.65 | 7.89 | 7.92 | 7.92 | -0.67 (-7.80%) | 1,838,400 |
15 Jan 2024 | HKD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.01 (-0.12%) | 715,900 |
12 Jan 2024 | HKD | 9.52 | 9.65 | 8.58 | 8.6 | 8.6 | -0.91 (-9.57%) | 2,154,200 |
11 Jan 2024 | HKD | 9.65 | 9.8 | 9.44 | 9.51 | 9.51 | +0.01 (+0.11%) | 1,345,800 |
10 Jan 2024 | HKD | 9.94 | 9.94 | 9.48 | 9.5 | 9.5 | -0.34 (-3.46%) | 791,200 |
9 Jan 2024 | HKD | 9.7 | 10.42 | 9.7 | 9.84 | 9.84 | +0.04 (+0.41%) | 1,639,900 |
8 Jan 2024 | HKD | 10.98 | 10.98 | 9.67 | 9.8 | 9.8 | -0.92 (-8.58%) | 1,759,500 |
5 Jan 2024 | HKD | 11.42 | 11.42 | 10.64 | 10.72 | 10.72 | -0.44 (-3.94%) | 786,800 |
4 Jan 2024 | HKD | 11.46 | 11.46 | 11.04 | 11.16 | 11.16 | -0.1 (-0.89%) | 686,800 |
3 Jan 2024 | HKD | 10.96 | 11.78 | 10.96 | 11.26 | 11.26 | +0.32 (+2.93%) | 2,542,800 |
2 Jan 2024 | HKD | 11.9 | 11.9 | 10.92 | 10.94 | 10.94 | -1 (-8.38%) | 3,224,000 |
29 Dec 2023 | HKD | 18.96 | 18.96 | 11.5 | 11.94 | 11.94 | -7.1 (-37.29%) | 14,977,107 |
28 Dec 2023 | HKD | 18.92 | 19.48 | 18.86 | 19.04 | 19.04 | +0.34 (+1.82%) | 941,200 |
27 Dec 2023 | HKD | 19.46 | 19.98 | 18.66 | 18.7 | 18.7 | -1.06 (-5.36%) | 828,000 |