Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | -0.07 (-8.97%) | 546,000 |
7 Feb 2024 | HKD | 0.7 | 0.78 | 0.69 | 0.78 | 0.78 | +0.05 (+6.85%) | 1,842,698 |
6 Feb 2024 | HKD | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,860,000 |
5 Feb 2024 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.06 (-7.79%) | 148,000 |
2 Feb 2024 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 30,000 |
1 Feb 2024 | HKD | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | +0.03 (+4.05%) | 92,457 |
31 Jan 2024 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.06 (-7.50%) | 84,000 |
30 Jan 2024 | HKD | 0.73 | 0.8 | 0.73 | 0.8 | 0.8 | 0.0 (0.0%) | 84,000 |
29 Jan 2024 | HKD | 0.73 | 0.8 | 0.7 | 0.8 | 0.8 | +0.06 (+8.11%) | 522,000 |
26 Jan 2024 | HKD | 0.64 | 0.78 | 0.59 | 0.74 | 0.74 | +0.12 (+19.35%) | 1,820,100 |
25 Jan 2024 | HKD | 0.57 | 0.64 | 0.53 | 0.62 | 0.62 | +0.01 (+1.64%) | 702,000 |
24 Jan 2024 | HKD | 0.65 | 0.65 | 0.56 | 0.61 | 0.61 | +0.01 (+1.67%) | 168,000 |
23 Jan 2024 | HKD | 0.53 | 0.64 | 0.48 | 0.6 | 0.6 | +0.07 (+13.21%) | 264,000 |
22 Jan 2024 | HKD | 0.52 | 0.58 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 138,000 |
19 Jan 2024 | HKD | 0.5 | 0.6 | 0.48 | 0.54 | 0.54 | +0.03 (+5.88%) | 234,000 |
18 Jan 2024 | HKD | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 210,000 |
17 Jan 2024 | HKD | 0.52 | 0.54 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 293,526 |
16 Jan 2024 | HKD | 0.61 | 0.62 | 0.55 | 0.56 | 0.56 | -0.05 (-8.20%) | 259,219 |
15 Jan 2024 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 360,000 |
12 Jan 2024 | HKD | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -0.05 (-7.58%) | 294,000 |
11 Jan 2024 | HKD | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 246,000 |
10 Jan 2024 | HKD | 0.7 | 0.7 | 0.63 | 0.69 | 0.69 | -0.02 (-2.82%) | 84,000 |
9 Jan 2024 | HKD | 0.7 | 0.78 | 0.5 | 0.71 | 0.71 | 0.0 (0.0%) | 5,486,000 |
8 Jan 2024 | HKD | 0.77 | 0.77 | 0.59 | 0.71 | 0.71 | -0.09 (-11.25%) | 1,141,600 |
5 Jan 2024 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 252,000 |
4 Jan 2024 | HKD | 0.83 | 0.85 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 258,000 |
3 Jan 2024 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 258,000 |
2 Jan 2024 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 204,000 |
29 Dec 2023 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 240,000 |
28 Dec 2023 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 162,000 |