Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 3.98 | 4.11 | 3.89 | 3.95 | 3.95 | -0.05 (-1.25%) | 3,747,000 |
6 Feb 2024 | HKD | 3.82 | 4.01 | 3.79 | 4 | 4 | +0.21 (+5.54%) | 3,205,284 |
5 Feb 2024 | HKD | 3.85 | 3.85 | 3.73 | 3.79 | 3.79 | -0.06 (-1.56%) | 3,719,000 |
2 Feb 2024 | HKD | 4 | 4.11 | 3.83 | 3.85 | 3.85 | -0.11 (-2.78%) | 11,042,000 |
1 Feb 2024 | HKD | 3.8 | 4.05 | 3.8 | 3.96 | 3.96 | +0.08 (+2.06%) | 3,377,000 |
31 Jan 2024 | HKD | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | -0.12 (-3%) | 5,535,728 |
30 Jan 2024 | HKD | 4.06 | 4.1 | 3.89 | 4 | 4 | -0.06 (-1.48%) | 6,759,000 |
29 Jan 2024 | HKD | 4.19 | 4.2 | 4.02 | 4.06 | 4.06 | -0.09 (-2.17%) | 5,458,419 |
26 Jan 2024 | HKD | 4.28 | 4.32 | 4.12 | 4.15 | 4.15 | -0.12 (-2.81%) | 4,784,649 |
25 Jan 2024 | HKD | 4.22 | 4.27 | 4.09 | 4.27 | 4.27 | +0.07 (+1.67%) | 7,718,762 |
24 Jan 2024 | HKD | 4.4 | 4.4 | 4.07 | 4.2 | 4.2 | +0.01 (+0.24%) | 10,200,000 |
23 Jan 2024 | HKD | 4.12 | 4.32 | 4.09 | 4.19 | 4.19 | +0.1 (+2.44%) | 9,379,405 |
22 Jan 2024 | HKD | 4.34 | 4.34 | 4.04 | 4.09 | 4.09 | -0.22 (-5.10%) | 10,813,000 |
19 Jan 2024 | HKD | 4.5 | 4.5 | 4.25 | 4.31 | 4.31 | -0.08 (-1.82%) | 5,062,000 |
18 Jan 2024 | HKD | 4.32 | 4.41 | 4.21 | 4.39 | 4.39 | +0.08 (+1.86%) | 4,549,621 |
17 Jan 2024 | HKD | 4.71 | 4.71 | 4.24 | 4.31 | 4.31 | -0.25 (-5.48%) | 8,453,135 |
16 Jan 2024 | HKD | 4.59 | 4.67 | 4.49 | 4.56 | 4.56 | -0.08 (-1.72%) | 3,426,000 |
15 Jan 2024 | HKD | 4.66 | 4.69 | 4.56 | 4.64 | 4.64 | 0.0 (0.0%) | 1,832,000 |
12 Jan 2024 | HKD | 4.78 | 4.82 | 4.64 | 4.64 | 4.64 | -0.14 (-2.93%) | 1,168,000 |
11 Jan 2024 | HKD | 4.73 | 4.89 | 4.68 | 4.78 | 4.78 | +0.07 (+1.49%) | 4,637,000 |
10 Jan 2024 | HKD | 4.63 | 4.77 | 4.55 | 4.71 | 4.71 | +0.09 (+1.95%) | 3,111,000 |
9 Jan 2024 | HKD | 4.52 | 4.74 | 4.52 | 4.62 | 4.62 | +0.12 (+2.67%) | 3,400,275 |
8 Jan 2024 | HKD | 4.72 | 4.72 | 4.44 | 4.5 | 4.5 | -0.19 (-4.05%) | 7,228,000 |
5 Jan 2024 | HKD | 4.84 | 4.84 | 4.61 | 4.69 | 4.69 | -0.14 (-2.90%) | 4,333,832 |
4 Jan 2024 | HKD | 4.91 | 4.92 | 4.78 | 4.83 | 4.83 | -0.06 (-1.23%) | 2,967,000 |
3 Jan 2024 | HKD | 4.87 | 4.92 | 4.79 | 4.89 | 4.89 | +0.03 (+0.62%) | 3,794,000 |
2 Jan 2024 | HKD | 4.94 | 4.94 | 4.82 | 4.86 | 4.86 | -0.04 (-0.82%) | 3,686,000 |
29 Dec 2023 | HKD | 4.93 | 4.93 | 4.78 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,493,977 |
28 Dec 2023 | HKD | 4.84 | 4.91 | 4.77 | 4.85 | 4.85 | +0.03 (+0.62%) | 5,043,000 |
27 Dec 2023 | HKD | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | +0.14 (+2.99%) | 4,770,836 |