Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | HKD | 4.95 | 5.07 | 4.9 | 5 | 5 | +0.15 (+3.09%) | 723,722 |
5 Feb 2024 | HKD | 4.84 | 4.96 | 4.8 | 4.85 | 4.85 | -0.08 (-1.62%) | 614,000 |
2 Feb 2024 | HKD | 5.06 | 5.06 | 4.89 | 4.93 | 4.93 | -0.07 (-1.40%) | 253,410 |
1 Feb 2024 | HKD | 4.84 | 5 | 4.84 | 5 | 5 | +0.16 (+3.31%) | 1,090,000 |
31 Jan 2024 | HKD | 4.9 | 4.9 | 4.79 | 4.84 | 4.84 | -0.06 (-1.22%) | 707,393 |
30 Jan 2024 | HKD | 4.88 | 5.01 | 4.86 | 4.9 | 4.9 | -0.11 (-2.20%) | 275,915 |
29 Jan 2024 | HKD | 5.07 | 5.16 | 4.99 | 5.01 | 5.01 | -0.09 (-1.76%) | 556,518 |
26 Jan 2024 | HKD | 4.98 | 5.16 | 4.98 | 5.1 | 5.1 | +0.12 (+2.41%) | 886,613 |
25 Jan 2024 | HKD | 4.95 | 5.02 | 4.88 | 4.98 | 4.98 | -0.04 (-0.80%) | 650,375 |
24 Jan 2024 | HKD | 5.03 | 5.25 | 4.93 | 5.02 | 5.02 | -0.01 (-0.20%) | 572,487 |
23 Jan 2024 | HKD | 4.9 | 5.06 | 4.85 | 5.03 | 5.03 | +0.24 (+5.01%) | 632,000 |
22 Jan 2024 | HKD | 5 | 5 | 4.74 | 4.79 | 4.79 | -0.11 (-2.24%) | 1,091,339 |
19 Jan 2024 | HKD | 5.04 | 5.04 | 4.88 | 4.9 | 4.9 | -0.14 (-2.78%) | 523,992 |
18 Jan 2024 | HKD | 4.94 | 5.05 | 4.92 | 5.04 | 5.04 | +0.08 (+1.61%) | 1,313,666 |
17 Jan 2024 | HKD | 5.06 | 5.07 | 4.92 | 4.96 | 4.96 | -0.14 (-2.75%) | 1,074,531 |
16 Jan 2024 | HKD | 5.12 | 5.13 | 5.06 | 5.1 | 5.1 | +0.02 (+0.39%) | 410,000 |
15 Jan 2024 | HKD | 5.15 | 5.2 | 5 | 5.08 | 5.08 | -0.07 (-1.36%) | 392,476 |
12 Jan 2024 | HKD | 5.16 | 5.25 | 5.09 | 5.15 | 5.15 | +0.03 (+0.59%) | 826,000 |
11 Jan 2024 | HKD | 5.08 | 5.16 | 5.04 | 5.12 | 5.12 | +0.01 (+0.20%) | 558,395 |
10 Jan 2024 | HKD | 5.1 | 5.13 | 5.06 | 5.11 | 5.11 | -0.01 (-0.20%) | 227,589 |
9 Jan 2024 | HKD | 5.12 | 5.18 | 5.02 | 5.12 | 5.12 | 0.0 (0.0%) | 426,000 |
8 Jan 2024 | HKD | 5.32 | 5.32 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 706,000 |
5 Jan 2024 | HKD | 5.21 | 5.26 | 5.1 | 5.13 | 5.13 | -0.08 (-1.54%) | 620,000 |
4 Jan 2024 | HKD | 5.24 | 5.36 | 5.12 | 5.21 | 5.21 | -0.06 (-1.14%) | 653,611 |
3 Jan 2024 | HKD | 5.48 | 5.48 | 5.22 | 5.27 | 5.27 | -0.14 (-2.59%) | 499,600 |
2 Jan 2024 | HKD | 5.21 | 5.48 | 5.19 | 5.41 | 5.41 | +0.05 (+0.93%) | 704,000 |
29 Dec 2023 | HKD | 5.26 | 5.39 | 5.22 | 5.36 | 5.36 | +0.07 (+1.32%) | 834,000 |
28 Dec 2023 | HKD | 5.2 | 5.44 | 5.17 | 5.29 | 5.29 | +0.04 (+0.76%) | 1,058,000 |
27 Dec 2023 | HKD | 5.14 | 5.3 | 5.1 | 5.25 | 5.25 | +0.12 (+2.34%) | 950,000 |
22 Dec 2023 | HKD | 5.08 | 5.28 | 5.08 | 5.13 | 5.13 | -0.09 (-1.72%) | 466,653 |