Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 8.19 | 8.19 | 7.89 | 8.01 | 8.01 | -0.14 (-1.72%) | 266,500 |
14 Feb 2024 | HKD | 8.26 | 8.26 | 8 | 8.15 | 8.15 | +0.04 (+0.49%) | 558,000 |
9 Feb 2024 | HKD | 8.22 | 8.22 | 8.01 | 8.11 | 8.11 | -0.08 (-0.98%) | 355,000 |
8 Feb 2024 | HKD | 7.8 | 8.24 | 7.8 | 8.19 | 8.19 | +0.43 (+5.54%) | 2,856,500 |
7 Feb 2024 | HKD | 7.73 | 7.92 | 7.7 | 7.76 | 7.76 | +0.06 (+0.78%) | 1,231,261 |
6 Feb 2024 | HKD | 7.42 | 7.73 | 7.38 | 7.7 | 7.7 | +0.27 (+3.63%) | 1,104,083 |
5 Feb 2024 | HKD | 7.48 | 7.55 | 7.3 | 7.43 | 7.43 | -0.08 (-1.07%) | 1,481,216 |
2 Feb 2024 | HKD | 7.59 | 7.76 | 7.43 | 7.51 | 7.51 | -0.08 (-1.05%) | 914,000 |
1 Feb 2024 | HKD | 7.5 | 7.67 | 7.5 | 7.59 | 7.59 | +0.07 (+0.93%) | 891,500 |
31 Jan 2024 | HKD | 7.72 | 7.72 | 7.51 | 7.52 | 7.52 | -0.19 (-2.46%) | 396,500 |
30 Jan 2024 | HKD | 7.88 | 7.88 | 7.67 | 7.71 | 7.71 | -0.18 (-2.28%) | 870,000 |
29 Jan 2024 | HKD | 7.89 | 8.01 | 7.86 | 7.89 | 7.89 | +0.02 (+0.25%) | 535,000 |
26 Jan 2024 | HKD | 8 | 8.04 | 7.84 | 7.87 | 7.87 | -0.07 (-0.88%) | 876,000 |
25 Jan 2024 | HKD | 7.66 | 7.98 | 7.66 | 7.94 | 7.94 | +0.18 (+2.32%) | 1,194,500 |
24 Jan 2024 | HKD | 7.65 | 7.76 | 7.49 | 7.76 | 7.76 | +0.25 (+3.33%) | 1,139,761 |
23 Jan 2024 | HKD | 7.34 | 7.6 | 7.32 | 7.51 | 7.51 | +0.18 (+2.46%) | 1,294,919 |
22 Jan 2024 | HKD | 7.66 | 7.66 | 7.29 | 7.33 | 7.33 | -0.23 (-3.04%) | 1,151,500 |
19 Jan 2024 | HKD | 7.48 | 7.65 | 7.48 | 7.56 | 7.56 | -0.08 (-1.05%) | 732,500 |
18 Jan 2024 | HKD | 7.6 | 7.69 | 7.48 | 7.64 | 7.64 | +0.07 (+0.92%) | 1,095,000 |
17 Jan 2024 | HKD | 7.84 | 7.84 | 7.49 | 7.57 | 7.57 | -0.27 (-3.44%) | 2,913,000 |
16 Jan 2024 | HKD | 7.92 | 7.94 | 7.75 | 7.84 | 7.84 | -0.04 (-0.51%) | 591,500 |
15 Jan 2024 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.02 (-0.25%) | 745,500 |
12 Jan 2024 | HKD | 7.87 | 7.97 | 7.84 | 7.9 | 7.9 | -0.01 (-0.13%) | 773,500 |
11 Jan 2024 | HKD | 7.89 | 8 | 7.86 | 7.91 | 7.91 | +0.03 (+0.38%) | 634,500 |
10 Jan 2024 | HKD | 7.89 | 7.97 | 7.84 | 7.88 | 7.88 | -0.04 (-0.51%) | 697,000 |
9 Jan 2024 | HKD | 8.02 | 8.07 | 7.89 | 7.92 | 7.92 | -0.06 (-0.75%) | 628,500 |
8 Jan 2024 | HKD | 8.18 | 8.19 | 7.88 | 7.98 | 7.98 | -0.2 (-2.44%) | 1,578,255 |
5 Jan 2024 | HKD | 8.29 | 8.31 | 8.15 | 8.18 | 8.18 | -0.1 (-1.21%) | 626,861 |
4 Jan 2024 | HKD | 8.3 | 8.3 | 8.22 | 8.28 | 8.28 | +0.01 (+0.12%) | 641,000 |
3 Jan 2024 | HKD | 8.28 | 8.33 | 8.22 | 8.27 | 8.27 | -0.03 (-0.36%) | 670,000 |