Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 3.93 | 4.05 | 3.92 | 3.94 | 3.94 | +0.04 (+1.03%) | 21,172,218 |
7 Feb 2024 | HKD | 3.91 | 3.97 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 9,359,190 |
6 Feb 2024 | HKD | 3.66 | 3.96 | 3.65 | 3.93 | 3.93 | +0.28 (+7.67%) | 25,078,500 |
5 Feb 2024 | HKD | 3.73 | 3.77 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 28,926,585 |
2 Feb 2024 | HKD | 3.82 | 3.89 | 3.7 | 3.73 | 3.73 | -0.09 (-2.36%) | 16,627,810 |
1 Feb 2024 | HKD | 3.83 | 3.89 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 13,740,284 |
31 Jan 2024 | HKD | 3.88 | 3.93 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 18,225,860 |
30 Jan 2024 | HKD | 4.01 | 4.05 | 3.86 | 3.88 | 3.88 | -0.15 (-3.72%) | 20,644,865 |
29 Jan 2024 | HKD | 4.04 | 4.14 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 14,740,500 |
26 Jan 2024 | HKD | 4.02 | 4.15 | 3.97 | 4.03 | 4.03 | +0.01 (+0.25%) | 24,174,650 |
25 Jan 2024 | HKD | 3.94 | 4.03 | 3.89 | 4.02 | 4.02 | +0.09 (+2.29%) | 27,239,135 |
24 Jan 2024 | HKD | 3.75 | 3.96 | 3.71 | 3.93 | 3.93 | +0.23 (+6.22%) | 27,262,395 |
23 Jan 2024 | HKD | 3.61 | 3.75 | 3.56 | 3.7 | 3.7 | +0.13 (+3.64%) | 16,378,809 |
22 Jan 2024 | HKD | 3.76 | 3.76 | 3.53 | 3.57 | 3.57 | -0.19 (-5.05%) | 32,471,387 |
19 Jan 2024 | HKD | 3.76 | 3.83 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 18,293,686 |
18 Jan 2024 | HKD | 3.79 | 3.81 | 3.69 | 3.78 | 3.78 | 0.0 (0.0%) | 23,500,000 |
17 Jan 2024 | HKD | 4.01 | 4.02 | 3.78 | 3.78 | 3.78 | -0.24 (-5.97%) | 32,575,463 |
16 Jan 2024 | HKD | 4.03 | 4.09 | 3.98 | 4.02 | 4.02 | +0.05 (+1.26%) | 18,642,575 |
15 Jan 2024 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 0 |
12 Jan 2024 | HKD | 3.95 | 4.04 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 10,083,705 |
11 Jan 2024 | HKD | 3.9 | 4.02 | 3.89 | 3.96 | 3.96 | +0.06 (+1.54%) | 14,402,618 |
10 Jan 2024 | HKD | 3.94 | 3.99 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 25,219,004 |
9 Jan 2024 | HKD | 3.96 | 4.03 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 10,462,500 |
8 Jan 2024 | HKD | 4.09 | 4.1 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 17,961,940 |
5 Jan 2024 | HKD | 4.04 | 4.14 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 16,906,500 |
4 Jan 2024 | HKD | 4.09 | 4.1 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 13,115,500 |
3 Jan 2024 | HKD | 4.06 | 4.12 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,111,460 |
2 Jan 2024 | HKD | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | -0.05 (-1.21%) | 13,375,529 |
29 Dec 2023 | HKD | 4.11 | 4.13 | 4.05 | 4.13 | 4.13 | +0.03 (+0.73%) | 28,822,805 |
28 Dec 2023 | HKD | 4 | 4.13 | 4 | 4.1 | 4.1 | +0.12 (+3.02%) | 22,090,000 |