Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | HKD | 6.2 | 6.23 | 6.1 | 6.22 | 6.22 | +0.09 (+1.47%) | 1,906,000 |
16 Feb 2024 | HKD | 5.85 | 6.17 | 5.85 | 6.13 | 6.13 | +0.29 (+4.97%) | 426,000 |
15 Feb 2024 | HKD | 5.88 | 5.91 | 5.78 | 5.84 | 5.84 | -0.12 (-2.01%) | 554,700 |
14 Feb 2024 | HKD | 6.2 | 6.2 | 5.72 | 5.96 | 5.96 | -0.17 (-2.77%) | 913,934 |
9 Feb 2024 | HKD | 5.96 | 6.13 | 5.96 | 6.13 | 6.13 | +0.01 (+0.16%) | 140,000 |
8 Feb 2024 | HKD | 5.98 | 6.16 | 5.97 | 6.12 | 6.12 | +0.14 (+2.34%) | 760,000 |
7 Feb 2024 | HKD | 6.2 | 6.2 | 5.96 | 5.98 | 5.98 | -0.11 (-1.81%) | 1,432,352 |
6 Feb 2024 | HKD | 5.98 | 6.11 | 5.72 | 6.09 | 6.09 | +0.3 (+5.18%) | 1,747,296 |
5 Feb 2024 | HKD | 6.01 | 6.03 | 5.73 | 5.79 | 5.79 | -0.24 (-3.98%) | 2,348,000 |
2 Feb 2024 | HKD | 6.04 | 6.26 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,980,629 |
1 Feb 2024 | HKD | 6.02 | 6.22 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 2,058,000 |
31 Jan 2024 | HKD | 6.01 | 6.09 | 5.97 | 6.06 | 6.06 | +0.05 (+0.83%) | 2,354,000 |
30 Jan 2024 | HKD | 5.98 | 6.06 | 5.91 | 6.01 | 6.01 | +0.01 (+0.17%) | 2,401,000 |
29 Jan 2024 | HKD | 6.19 | 6.19 | 5.86 | 6 | 6 | +0.02 (+0.33%) | 1,508,000 |
26 Jan 2024 | HKD | 6.11 | 6.15 | 5.95 | 5.98 | 5.98 | -0.13 (-2.13%) | 1,616,000 |
25 Jan 2024 | HKD | 5.92 | 6.24 | 5.72 | 6.11 | 6.11 | +0.26 (+4.44%) | 3,399,728 |
24 Jan 2024 | HKD | 5.74 | 5.91 | 5.66 | 5.85 | 5.85 | +0.17 (+2.99%) | 3,062,713 |
23 Jan 2024 | HKD | 5.61 | 5.77 | 5.61 | 5.68 | 5.68 | +0.02 (+0.35%) | 3,241,122 |
22 Jan 2024 | HKD | 5.92 | 5.98 | 5.62 | 5.66 | 5.66 | -0.25 (-4.23%) | 2,192,800 |
19 Jan 2024 | HKD | 5.98 | 6.05 | 5.83 | 5.91 | 5.91 | -0.08 (-1.34%) | 2,066,000 |
18 Jan 2024 | HKD | 6.01 | 6.05 | 5.91 | 5.99 | 5.99 | -0.05 (-0.83%) | 4,274,386 |
17 Jan 2024 | HKD | 6.25 | 6.26 | 5.97 | 6.04 | 6.04 | -0.23 (-3.67%) | 3,746,057 |
16 Jan 2024 | HKD | 6.28 | 6.34 | 6.24 | 6.27 | 6.27 | -0.01 (-0.16%) | 1,014,000 |
15 Jan 2024 | HKD | 6.28 | 6.32 | 6.26 | 6.28 | 6.28 | -0.03 (-0.48%) | 810,000 |
12 Jan 2024 | HKD | 6.26 | 6.38 | 6.26 | 6.31 | 6.31 | +0.01 (+0.16%) | 1,224,000 |
11 Jan 2024 | HKD | 6.29 | 6.36 | 6.26 | 6.3 | 6.3 | +0.04 (+0.64%) | 898,000 |
10 Jan 2024 | HKD | 6.28 | 6.33 | 6.24 | 6.26 | 6.26 | -0.01 (-0.16%) | 1,280,000 |
9 Jan 2024 | HKD | 6.27 | 6.32 | 6.21 | 6.27 | 6.27 | 0.0 (0.0%) | 2,326,000 |
8 Jan 2024 | HKD | 6.41 | 6.49 | 6.25 | 6.27 | 6.27 | -0.09 (-1.42%) | 2,618,992 |
5 Jan 2024 | HKD | 6.44 | 6.55 | 6.32 | 6.36 | 6.36 | -0.11 (-1.70%) | 2,674,302 |