Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 8.06 | 8.16 | 7.89 | 7.93 | 7.93 | -0.09 (-1.12%) | 3,687,200 |
7 Feb 2024 | HKD | 7.9 | 8.2 | 7.81 | 8.02 | 8.02 | +0.22 (+2.82%) | 5,400,800 |
6 Feb 2024 | HKD | 7.52 | 7.87 | 7.3 | 7.8 | 7.8 | +0.4 (+5.41%) | 6,798,600 |
5 Feb 2024 | HKD | 7.73 | 7.78 | 7.38 | 7.4 | 7.4 | -0.38 (-4.88%) | 6,929,400 |
2 Feb 2024 | HKD | 7.97 | 8.21 | 7.71 | 7.78 | 7.78 | -0.12 (-1.52%) | 7,069,800 |
1 Feb 2024 | HKD | 7.88 | 8.05 | 7.79 | 7.9 | 7.9 | +0.02 (+0.25%) | 6,022,600 |
31 Jan 2024 | HKD | 7.9 | 7.99 | 7.58 | 7.88 | 7.88 | -0.02 (-0.25%) | 7,284,000 |
30 Jan 2024 | HKD | 8.17 | 8.17 | 7.82 | 7.9 | 7.9 | -0.27 (-3.30%) | 6,679,000 |
29 Jan 2024 | HKD | 8.36 | 8.58 | 8.11 | 8.17 | 8.17 | -0.11 (-1.33%) | 7,947,800 |
26 Jan 2024 | HKD | 8.28 | 8.53 | 8.2 | 8.28 | 8.28 | 0.0 (0.0%) | 10,679,600 |
25 Jan 2024 | HKD | 8.1 | 8.3 | 8.02 | 8.28 | 8.28 | +0.22 (+2.73%) | 9,106,200 |
24 Jan 2024 | HKD | 8.02 | 8.12 | 7.77 | 8.06 | 8.06 | +0.11 (+1.38%) | 7,517,600 |
23 Jan 2024 | HKD | 7.86 | 8.32 | 7.86 | 7.95 | 7.95 | -0.04 (-0.50%) | 6,994,600 |
22 Jan 2024 | HKD | 8.34 | 8.34 | 7.67 | 7.99 | 7.99 | -0.35 (-4.20%) | 6,561,400 |
19 Jan 2024 | HKD | 8.25 | 8.52 | 8.11 | 8.34 | 8.34 | +0.09 (+1.09%) | 6,172,400 |
18 Jan 2024 | HKD | 8.02 | 8.34 | 7.99 | 8.25 | 8.25 | +0.21 (+2.61%) | 3,736,200 |
17 Jan 2024 | HKD | 8.55 | 8.55 | 7.86 | 8.04 | 8.04 | -0.63 (-7.27%) | 14,102,692 |
16 Jan 2024 | HKD | 8.75 | 8.94 | 8.55 | 8.67 | 8.67 | -0.15 (-1.70%) | 5,408,200 |
15 Jan 2024 | HKD | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 2,628,800 |
12 Jan 2024 | HKD | 9.19 | 9.19 | 8.82 | 8.82 | 8.82 | -0.37 (-4.03%) | 2,397,200 |
11 Jan 2024 | HKD | 8.85 | 9.2 | 8.75 | 9.19 | 9.19 | +0.34 (+3.84%) | 5,649,200 |
10 Jan 2024 | HKD | 8.53 | 8.86 | 8.41 | 8.85 | 8.85 | +0.29 (+3.39%) | 3,873,800 |
9 Jan 2024 | HKD | 8.65 | 8.8 | 8.42 | 8.56 | 8.56 | -0.08 (-0.93%) | 4,539,200 |
8 Jan 2024 | HKD | 8.84 | 8.9 | 8.55 | 8.64 | 8.64 | -0.2 (-2.26%) | 4,681,200 |
5 Jan 2024 | HKD | 8.8 | 8.99 | 8.7 | 8.84 | 8.84 | -0.09 (-1.01%) | 6,697,200 |
4 Jan 2024 | HKD | 9.01 | 9.01 | 8.62 | 8.93 | 8.93 | -0.1 (-1.11%) | 13,230,000 |
3 Jan 2024 | HKD | 9.51 | 9.51 | 8.94 | 9.03 | 9.03 | -0.32 (-3.42%) | 11,933,000 |
2 Jan 2024 | HKD | 9.94 | 9.98 | 9.35 | 9.35 | 9.35 | -0.47 (-4.79%) | 5,033,746 |
29 Dec 2023 | HKD | 9.62 | 9.87 | 9.5 | 9.82 | 9.82 | +0.2 (+2.08%) | 7,636,573 |
28 Dec 2023 | HKD | 8.9 | 9.75 | 8.85 | 9.62 | 9.62 | +0.71 (+7.97%) | 8,374,200 |