Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | HKD | 2.04 | 2.04 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 1,790,089 |
19 Feb 2024 | HKD | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 881,566 |
16 Feb 2024 | HKD | 1.98 | 2.05 | 1.97 | 2.05 | 2.05 | +0.08 (+4.06%) | 3,544,000 |
15 Feb 2024 | HKD | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 1,272,048 |
14 Feb 2024 | HKD | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,547,578 |
9 Feb 2024 | HKD | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 986,000 |
8 Feb 2024 | HKD | 2 | 2.01 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 2,034,000 |
7 Feb 2024 | HKD | 1.95 | 2.03 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 3,698,670 |
6 Feb 2024 | HKD | 1.9 | 2 | 1.89 | 1.96 | 1.96 | -0.08 (-3.92%) | 13,500,000 |
5 Feb 2024 | HKD | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 1,050,500 |
2 Feb 2024 | HKD | 2.11 | 2.13 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 1,634,000 |
1 Feb 2024 | HKD | 2.05 | 2.12 | 2.04 | 2.11 | 2.11 | +0.06 (+2.93%) | 2,452,000 |
31 Jan 2024 | HKD | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 2,862,000 |
30 Jan 2024 | HKD | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 3,328,000 |
29 Jan 2024 | HKD | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 2,137,948 |
26 Jan 2024 | HKD | 2.04 | 2.05 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 3,418,000 |
25 Jan 2024 | HKD | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 1,888,000 |
24 Jan 2024 | HKD | 1.94 | 2 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 1,360,000 |
23 Jan 2024 | HKD | 1.9 | 1.97 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 3,106,000 |
22 Jan 2024 | HKD | 1.97 | 1.97 | 1.89 | 1.9 | 1.9 | -0.07 (-3.55%) | 3,370,000 |
19 Jan 2024 | HKD | 1.99 | 2 | 1.94 | 1.97 | 1.97 | -0.04 (-1.99%) | 2,258,478 |
18 Jan 2024 | HKD | 1.97 | 2.02 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 4,068,000 |
17 Jan 2024 | HKD | 2.01 | 2.02 | 1.94 | 1.96 | 1.96 | -0.05 (-2.49%) | 4,508,000 |
16 Jan 2024 | HKD | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 2,166,000 |
15 Jan 2024 | HKD | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 2,428,300 |
12 Jan 2024 | HKD | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,248,000 |
11 Jan 2024 | HKD | 2.02 | 2.07 | 2.01 | 2.06 | 2.06 | +0.05 (+2.49%) | 4,764,546 |
10 Jan 2024 | HKD | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 2,075,704 |
9 Jan 2024 | HKD | 1.98 | 2.05 | 1.96 | 2.02 | 2.02 | +0.07 (+3.59%) | 6,458,673 |
8 Jan 2024 | HKD | 2.04 | 2.05 | 1.87 | 1.95 | 1.95 | -0.09 (-4.41%) | 16,841,211 |