Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | HKD | 7.99 | 8.2 | 7.78 | 7.86 | 7.86 | -0.1 (-1.26%) | 5,284,558 |
30 Jan 2024 | HKD | 8.25 | 8.28 | 7.83 | 7.96 | 7.96 | -0.32 (-3.86%) | 6,591,148 |
29 Jan 2024 | HKD | 8.33 | 8.62 | 8.2 | 8.28 | 8.28 | +0.08 (+0.98%) | 5,942,170 |
26 Jan 2024 | HKD | 8.67 | 8.95 | 8.13 | 8.2 | 8.2 | -0.44 (-5.09%) | 6,857,023 |
25 Jan 2024 | HKD | 8.13 | 8.87 | 8.07 | 8.64 | 8.64 | +0.53 (+6.54%) | 14,515,919 |
24 Jan 2024 | HKD | 7.84 | 8.19 | 7.7 | 8.11 | 8.11 | +0.36 (+4.65%) | 7,544,514 |
23 Jan 2024 | HKD | 8.02 | 8.23 | 7.6 | 7.75 | 7.75 | +0.3 (+4.03%) | 10,797,545 |
22 Jan 2024 | HKD | 8.15 | 8.15 | 7.35 | 7.45 | 7.45 | -0.7 (-8.59%) | 15,277,732 |
19 Jan 2024 | HKD | 8.82 | 8.88 | 8.1 | 8.15 | 8.15 | -0.73 (-8.22%) | 19,005,950 |
18 Jan 2024 | HKD | 9.27 | 9.52 | 8.82 | 8.88 | 8.88 | -0.67 (-7.02%) | 21,033,013 |
17 Jan 2024 | HKD | 12.2 | 12.2 | 9.29 | 9.55 | 9.55 | -3.21 (-25.16%) | 25,435,316 |
16 Jan 2024 | HKD | 12.88 | 13.16 | 12.7 | 12.76 | 12.76 | +0.34 (+2.74%) | 1,231,338 |
15 Jan 2024 | HKD | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.0 (0.0%) | 1,162,199 |
12 Jan 2024 | HKD | 12.4 | 12.7 | 12.36 | 12.42 | 12.42 | -0.04 (-0.32%) | 919,877 |
11 Jan 2024 | HKD | 12.38 | 12.64 | 12.26 | 12.46 | 12.46 | +0.12 (+0.97%) | 1,489,500 |
10 Jan 2024 | HKD | 12.46 | 12.54 | 12.3 | 12.34 | 12.34 | -0.12 (-0.96%) | 1,009,004 |
9 Jan 2024 | HKD | 12.58 | 12.7 | 12.36 | 12.46 | 12.46 | -0.18 (-1.42%) | 1,818,532 |
8 Jan 2024 | HKD | 12.9 | 12.92 | 12.56 | 12.64 | 12.64 | -0.34 (-2.62%) | 582,680 |
5 Jan 2024 | HKD | 12.86 | 13.14 | 12.86 | 12.98 | 12.98 | -0.08 (-0.61%) | 449,942 |
4 Jan 2024 | HKD | 13.18 | 13.28 | 12.96 | 13.06 | 13.06 | -0.12 (-0.91%) | 1,348,850 |
3 Jan 2024 | HKD | 12.86 | 13.18 | 12.86 | 13.18 | 13.18 | +0.2 (+1.54%) | 953,212 |
2 Jan 2024 | HKD | 13.7 | 13.78 | 12.96 | 12.98 | 12.98 | -0.52 (-3.85%) | 933,783 |
29 Dec 2023 | HKD | 13.1 | 13.52 | 12.96 | 13.5 | 13.5 | +0.4 (+3.05%) | 1,677,517 |
28 Dec 2023 | HKD | 12.8 | 13.2 | 12.74 | 13.1 | 13.1 | +0.2 (+1.55%) | 1,339,000 |
27 Dec 2023 | HKD | 12.5 | 12.98 | 12.42 | 12.9 | 12.9 | +0.42 (+3.37%) | 2,459,711 |
22 Dec 2023 | HKD | 12.7 | 12.88 | 12.44 | 12.48 | 12.48 | -0.1 (-0.79%) | 1,898,391 |
21 Dec 2023 | HKD | 12.66 | 12.72 | 12.52 | 12.58 | 12.58 | -0.08 (-0.63%) | 878,064 |
20 Dec 2023 | HKD | 12.82 | 12.9 | 12.58 | 12.66 | 12.66 | -0.16 (-1.25%) | 1,716,450 |
19 Dec 2023 | HKD | 13.2 | 13.2 | 12.82 | 12.82 | 12.82 | -0.52 (-3.90%) | 2,050,000 |
18 Dec 2023 | HKD | 13.34 | 13.42 | 13.1 | 13.34 | 13.34 | +0.08 (+0.60%) | 870,149 |