Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 1.15 | 1.29 | 1.14 | 1.21 | 1.21 | +0.07 (+6.14%) | 29,611,000 |
7 Feb 2024 | HKD | 1.22 | 1.25 | 1.13 | 1.14 | 1.14 | -0.08 (-6.56%) | 24,546,000 |
6 Feb 2024 | HKD | 1.1 | 1.26 | 1.05 | 1.22 | 1.22 | +0.12 (+10.91%) | 38,184,500 |
5 Feb 2024 | HKD | 1.02 | 1.33 | 1.01 | 1.1 | 1.1 | +0.1 (+10%) | 74,617,490 |
2 Feb 2024 | HKD | 1 | 1.05 | 0.98 | 1 | 1 | 0.0 (0.0%) | 13,258,628 |
1 Feb 2024 | HKD | 0.96 | 1.01 | 0.93 | 1 | 1 | +0.04 (+4.17%) | 7,373,500 |
31 Jan 2024 | HKD | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 8,020,500 |
30 Jan 2024 | HKD | 1.05 | 1.05 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 5,526,500 |
29 Jan 2024 | HKD | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,892,737 |
26 Jan 2024 | HKD | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 11,184,500 |
25 Jan 2024 | HKD | 1.02 | 1.06 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 15,479,400 |
24 Jan 2024 | HKD | 1.02 | 1.05 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 18,981,000 |
23 Jan 2024 | HKD | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 9,566,000 |
22 Jan 2024 | HKD | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -0.05 (-4.85%) | 13,404,000 |
19 Jan 2024 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 5,469,827 |
18 Jan 2024 | HKD | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 8,405,000 |
17 Jan 2024 | HKD | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 12,513,500 |
16 Jan 2024 | HKD | 1.17 | 1.18 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 7,556,500 |
15 Jan 2024 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
12 Jan 2024 | HKD | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,898,000 |
11 Jan 2024 | HKD | 1.21 | 1.24 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,604,000 |
10 Jan 2024 | HKD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,960,400 |
9 Jan 2024 | HKD | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 4,252,500 |
8 Jan 2024 | HKD | 1.27 | 1.27 | 1.19 | 1.2 | 1.2 | -0.09 (-6.98%) | 12,642,500 |
5 Jan 2024 | HKD | 1.3 | 1.31 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 3,670,079 |
4 Jan 2024 | HKD | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 7,387,000 |
3 Jan 2024 | HKD | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,059,500 |
2 Jan 2024 | HKD | 1.4 | 1.4 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 2,296,000 |
29 Dec 2023 | HKD | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 4,347,000 |
28 Dec 2023 | HKD | 1.29 | 1.37 | 1.29 | 1.36 | 1.36 | +0.08 (+6.25%) | 5,093,000 |