Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | HKD | 7.47 | 7.83 | 7.45 | 7.83 | 7.83 | +0.58 (+8.00%) | 420,000 |
5 Feb 2024 | HKD | 7.3 | 7.39 | 7.25 | 7.25 | 7.25 | -0.07 (-0.96%) | 394,000 |
2 Feb 2024 | HKD | 7.69 | 7.69 | 7.32 | 7.32 | 7.32 | -0.15 (-2.01%) | 430,000 |
1 Feb 2024 | HKD | 7.47 | 7.71 | 7.45 | 7.47 | 7.47 | +0.01 (+0.13%) | 622,000 |
31 Jan 2024 | HKD | 7.77 | 7.77 | 7.44 | 7.46 | 7.46 | -0.38 (-4.85%) | 638,000 |
30 Jan 2024 | HKD | 8.17 | 8.23 | 7.78 | 7.84 | 7.84 | -0.23 (-2.85%) | 534,000 |
29 Jan 2024 | HKD | 8.47 | 8.47 | 7.93 | 8.07 | 8.07 | -0.42 (-4.95%) | 886,000 |
26 Jan 2024 | HKD | 8.74 | 8.82 | 8.21 | 8.49 | 8.49 | -0.9 (-9.58%) | 1,956,000 |
25 Jan 2024 | HKD | 9.21 | 9.56 | 9.21 | 9.39 | 9.39 | +0.27 (+2.96%) | 478,000 |
24 Jan 2024 | HKD | 9.18 | 9.18 | 8.91 | 9.12 | 9.12 | -0.02 (-0.22%) | 256,000 |
23 Jan 2024 | HKD | 9 | 9.24 | 8.91 | 9.14 | 9.14 | +0.07 (+0.77%) | 524,000 |
22 Jan 2024 | HKD | 9.2 | 9.36 | 8.92 | 9.07 | 9.07 | +0.08 (+0.89%) | 964,000 |
19 Jan 2024 | HKD | 9 | 9.12 | 8.93 | 8.99 | 8.99 | +0.03 (+0.33%) | 26,000 |
18 Jan 2024 | HKD | 8.62 | 9.02 | 8.62 | 8.96 | 8.96 | +0.17 (+1.93%) | 344,000 |
17 Jan 2024 | HKD | 8.86 | 8.88 | 8.72 | 8.79 | 8.79 | -0.33 (-3.62%) | 372,000 |
16 Jan 2024 | HKD | 9.54 | 9.54 | 9.07 | 9.12 | 9.12 | -0.52 (-5.39%) | 680,000 |
15 Jan 2024 | HKD | 9.48 | 9.64 | 9.47 | 9.64 | 9.64 | -0.03 (-0.31%) | 214,000 |
12 Jan 2024 | HKD | 9.65 | 9.69 | 9.61 | 9.67 | 9.67 | -0.06 (-0.62%) | 174,000 |
11 Jan 2024 | HKD | 9.6 | 9.86 | 9.6 | 9.73 | 9.73 | +0.2 (+2.10%) | 164,000 |
10 Jan 2024 | HKD | 9.63 | 9.73 | 9.41 | 9.53 | 9.53 | -0.22 (-2.26%) | 402,000 |
9 Jan 2024 | HKD | 9.72 | 9.93 | 9.72 | 9.75 | 9.75 | +0.45 (+4.84%) | 450,000 |
8 Jan 2024 | HKD | 9.34 | 9.34 | 9.18 | 9.3 | 9.3 | -0.08 (-0.85%) | 222,000 |
5 Jan 2024 | HKD | 9.45 | 9.66 | 9.37 | 9.38 | 9.38 | -0.45 (-4.58%) | 428,000 |
4 Jan 2024 | HKD | 9.59 | 9.91 | 9.59 | 9.83 | 9.83 | +0.19 (+1.97%) | 124,000 |
3 Jan 2024 | HKD | 9.92 | 9.93 | 9.64 | 9.64 | 9.64 | -0.44 (-4.37%) | 326,000 |
2 Jan 2024 | HKD | 9.77 | 10.08 | 9.77 | 10.08 | 10.08 | +0.15 (+1.51%) | 358,000 |
29 Dec 2023 | HKD | 9.93 | 9.99 | 9.9 | 9.93 | 9.93 | -0.04 (-0.40%) | 432,000 |
28 Dec 2023 | HKD | 9.82 | 10.1 | 9.82 | 9.97 | 9.97 | +0.2 (+2.05%) | 564,000 |
27 Dec 2023 | HKD | 9.25 | 9.83 | 9.25 | 9.77 | 9.77 | +0.31 (+3.28%) | 862,000 |
22 Dec 2023 | HKD | 9.4 | 9.59 | 9.4 | 9.46 | 9.46 | -0.08 (-0.84%) | 426,000 |