Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | HKD | 4.28 | 4.3 | 4.13 | 4.15 | 4.15 | -0.1 (-2.35%) | 17,400 |
9 Feb 2024 | HKD | 4.2 | 4.3 | 4.15 | 4.25 | 4.25 | -0.05 (-1.16%) | 29,000 |
8 Feb 2024 | HKD | 4.12 | 4.37 | 4.08 | 4.3 | 4.3 | +0.12 (+2.87%) | 107,800 |
7 Feb 2024 | HKD | 4.13 | 4.37 | 4.13 | 4.18 | 4.18 | -0.09 (-2.11%) | 132,669 |
6 Feb 2024 | HKD | 3.95 | 4.3 | 3.95 | 4.27 | 4.27 | +0.11 (+2.64%) | 153,200 |
5 Feb 2024 | HKD | 3.86 | 4.2 | 3.85 | 4.16 | 4.16 | +0.08 (+1.96%) | 126,000 |
2 Feb 2024 | HKD | 3.83 | 4.08 | 3.75 | 4.08 | 4.08 | +0.22 (+5.70%) | 75,200 |
1 Feb 2024 | HKD | 3.8 | 3.87 | 3.78 | 3.86 | 3.86 | +0.12 (+3.21%) | 76,400 |
31 Jan 2024 | HKD | 3.8 | 3.8 | 3.74 | 3.74 | 3.74 | -0.08 (-2.09%) | 6,800 |
30 Jan 2024 | HKD | 3.8 | 3.82 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 14,000 |
29 Jan 2024 | HKD | 3.74 | 3.84 | 3.66 | 3.82 | 3.82 | +0.08 (+2.14%) | 77,800 |
26 Jan 2024 | HKD | 3.92 | 3.92 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 42,200 |
25 Jan 2024 | HKD | 3.86 | 3.86 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 1,800 |
24 Jan 2024 | HKD | 3.8 | 3.82 | 3.7 | 3.8 | 3.8 | -0.09 (-2.31%) | 161,200 |
23 Jan 2024 | HKD | 3.96 | 4 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 15,000 |
22 Jan 2024 | HKD | 4.02 | 4.02 | 3.83 | 3.96 | 3.96 | -0.09 (-2.22%) | 94,026 |
19 Jan 2024 | HKD | 3.84 | 4.08 | 3.84 | 4.05 | 4.05 | +0.15 (+3.85%) | 59,000 |
18 Jan 2024 | HKD | 3.7 | 3.99 | 3.67 | 3.9 | 3.9 | +0.2 (+5.41%) | 281,186 |
17 Jan 2024 | HKD | 3.9 | 3.9 | 3.68 | 3.7 | 3.7 | -0.2 (-5.13%) | 47,000 |
16 Jan 2024 | HKD | 3.88 | 3.9 | 3.81 | 3.9 | 3.9 | +0.16 (+4.28%) | 111,875 |
15 Jan 2024 | HKD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 222,600 |
12 Jan 2024 | HKD | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 57,200 |
11 Jan 2024 | HKD | 3.82 | 3.82 | 3.68 | 3.78 | 3.78 | -0.07 (-1.82%) | 60,200 |
10 Jan 2024 | HKD | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 69,315 |
9 Jan 2024 | HKD | 4 | 4.01 | 3.91 | 3.95 | 3.95 | -0.17 (-4.13%) | 107,339 |
8 Jan 2024 | HKD | 4.06 | 4.13 | 3.9 | 4.12 | 4.12 | -0.03 (-0.72%) | 3,870 |
5 Jan 2024 | HKD | 4.15 | 4.29 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 86,200 |
4 Jan 2024 | HKD | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | +0.15 (+3.75%) | 216,000 |
3 Jan 2024 | HKD | 3.96 | 4 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 90,200 |
2 Jan 2024 | HKD | 3.82 | 3.9 | 3.75 | 3.9 | 3.9 | +0.08 (+2.09%) | 114,600 |