Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | HKD | 3.92 | 3.99 | 3.84 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,808,500 |
19 Feb 2024 | HKD | 4.23 | 4.23 | 3.8 | 3.92 | 3.92 | -0.43 (-9.89%) | 1,784,000 |
16 Feb 2024 | HKD | 4.35 | 4.51 | 4.13 | 4.35 | 4.35 | +0.01 (+0.23%) | 1,774,500 |
15 Feb 2024 | HKD | 4.01 | 4.38 | 4 | 4.34 | 4.34 | +0.24 (+5.85%) | 1,784,000 |
14 Feb 2024 | HKD | 3.96 | 4.18 | 3.85 | 4.1 | 4.1 | +0.18 (+4.59%) | 1,786,000 |
9 Feb 2024 | HKD | 4 | 4.01 | 3.86 | 3.92 | 3.92 | -0.06 (-1.51%) | 1,780,000 |
8 Feb 2024 | HKD | 3.84 | 3.99 | 3.84 | 3.98 | 3.98 | +0.14 (+3.65%) | 1,861,000 |
7 Feb 2024 | HKD | 3.87 | 3.99 | 3.82 | 3.84 | 3.84 | -0.08 (-2.04%) | 1,913,000 |
6 Feb 2024 | HKD | 3.89 | 3.94 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 1,845,000 |
5 Feb 2024 | HKD | 3.89 | 3.95 | 3.83 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,789,500 |
2 Feb 2024 | HKD | 4.04 | 4.2 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,879,000 |
1 Feb 2024 | HKD | 3.97 | 4.02 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 1,820,000 |
31 Jan 2024 | HKD | 3.86 | 4 | 3.86 | 3.96 | 3.96 | 0.0 (0.0%) | 1,810,500 |
30 Jan 2024 | HKD | 3.86 | 4.04 | 3.86 | 3.96 | 3.96 | -0.04 (-1%) | 1,794,000 |
29 Jan 2024 | HKD | 3.85 | 4.05 | 3.83 | 4 | 4 | +0.15 (+3.90%) | 1,857,500 |
26 Jan 2024 | HKD | 3.89 | 4.01 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 1,811,500 |
25 Jan 2024 | HKD | 4 | 4.03 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,804,000 |
24 Jan 2024 | HKD | 3.97 | 4.03 | 3.94 | 4 | 4 | +0.08 (+2.04%) | 1,845,000 |
23 Jan 2024 | HKD | 3.85 | 4.05 | 3.84 | 3.92 | 3.92 | +0.08 (+2.08%) | 1,848,500 |
22 Jan 2024 | HKD | 3.95 | 4.02 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 1,974,000 |
19 Jan 2024 | HKD | 4.11 | 4.11 | 3.6 | 3.91 | 3.91 | -0.14 (-3.46%) | 2,012,000 |
18 Jan 2024 | HKD | 4.35 | 4.35 | 4.05 | 4.05 | 4.05 | -0.27 (-6.25%) | 1,851,500 |
17 Jan 2024 | HKD | 4.45 | 4.45 | 4.18 | 4.32 | 4.32 | -0.1 (-2.26%) | 1,770,500 |
16 Jan 2024 | HKD | 4.56 | 4.64 | 4.37 | 4.42 | 4.42 | +0.12 (+2.79%) | 1,766,000 |
15 Jan 2024 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.07 (+1.65%) | 1,741,500 |
12 Jan 2024 | HKD | 4.29 | 4.32 | 4.17 | 4.23 | 4.23 | -0.07 (-1.63%) | 1,757,000 |
11 Jan 2024 | HKD | 4.16 | 4.3 | 4.15 | 4.3 | 4.3 | +0.12 (+2.87%) | 1,561,000 |
10 Jan 2024 | HKD | 4.16 | 4.28 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,455,000 |
9 Jan 2024 | HKD | 4.16 | 4.3 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 1,374,500 |
8 Jan 2024 | HKD | 4.07 | 4.27 | 4.07 | 4.17 | 4.17 | +0.12 (+2.96%) | 1,184,000 |