Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | HKD | 9.18 | 9.59 | 8.39 | 8.78 | 8.78 | -0.4 (-4.36%) | 6,899,379 |
15 Feb 2024 | HKD | 9 | 9.58 | 8.95 | 9.18 | 9.18 | +1.03 (+12.64%) | 4,909,000 |
14 Feb 2024 | HKD | 8.02 | 8.64 | 7.5 | 8.15 | 8.15 | +0.29 (+3.69%) | 4,280,000 |
9 Feb 2024 | HKD | 6.96 | 7.88 | 6.94 | 7.86 | 7.86 | +1.03 (+15.08%) | 3,919,100 |
8 Feb 2024 | HKD | 6.35 | 7.1 | 6.35 | 6.83 | 6.83 | +0.63 (+10.16%) | 2,442,500 |
7 Feb 2024 | HKD | 6.28 | 6.45 | 5.88 | 6.2 | 6.2 | -0.08 (-1.27%) | 1,628,000 |
6 Feb 2024 | HKD | 6.2 | 6.37 | 6.08 | 6.28 | 6.28 | -0.01 (-0.16%) | 1,025,500 |
5 Feb 2024 | HKD | 6.6 | 6.61 | 6.18 | 6.29 | 6.29 | -0.31 (-4.70%) | 839,500 |
2 Feb 2024 | HKD | 6.41 | 7 | 6.41 | 6.6 | 6.6 | +0.2 (+3.13%) | 1,788,317 |
1 Feb 2024 | HKD | 6.28 | 6.64 | 6.06 | 6.4 | 6.4 | +0.12 (+1.91%) | 1,219,200 |
31 Jan 2024 | HKD | 6.51 | 6.52 | 6.01 | 6.28 | 6.28 | -0.36 (-5.42%) | 2,626,800 |
30 Jan 2024 | HKD | 6.32 | 6.87 | 6.01 | 6.64 | 6.64 | +0.49 (+7.97%) | 4,938,300 |
29 Jan 2024 | HKD | 5.5 | 6.35 | 5.5 | 6.15 | 6.15 | +0.87 (+16.48%) | 4,498,100 |
26 Jan 2024 | HKD | 5.49 | 5.65 | 5.04 | 5.28 | 5.28 | -0.21 (-3.83%) | 1,759,000 |
25 Jan 2024 | HKD | 5.36 | 5.66 | 5.2 | 5.49 | 5.49 | -0.21 (-3.68%) | 1,553,900 |
24 Jan 2024 | HKD | 5.35 | 5.74 | 5.2 | 5.7 | 5.7 | +0.35 (+6.54%) | 2,703,000 |
23 Jan 2024 | HKD | 4.88 | 5.4 | 4.69 | 5.35 | 5.35 | +0.45 (+9.18%) | 3,217,000 |
22 Jan 2024 | HKD | 5.18 | 5.4 | 4.9 | 4.9 | 4.9 | -0.4 (-7.55%) | 3,056,000 |
19 Jan 2024 | HKD | 6.1 | 6.1 | 5.22 | 5.3 | 5.3 | -0.84 (-13.68%) | 3,742,500 |
18 Jan 2024 | HKD | 5.49 | 6.2 | 5.25 | 6.14 | 6.14 | +0.83 (+15.63%) | 3,604,800 |
17 Jan 2024 | HKD | 6.38 | 6.38 | 5.2 | 5.31 | 5.31 | -0.99 (-15.71%) | 5,493,500 |
16 Jan 2024 | HKD | 6.13 | 6.7 | 6.05 | 6.3 | 6.3 | +0.08 (+1.29%) | 2,954,400 |
15 Jan 2024 | HKD | 6.5 | 6.6 | 6.12 | 6.22 | 6.22 | -0.46 (-6.89%) | 4,908,000 |
12 Jan 2024 | HKD | 8.5 | 8.5 | 6.4 | 6.68 | 6.68 | -2.27 (-25.36%) | 9,260,400 |
11 Jan 2024 | HKD | 9.1 | 9.89 | 8.5 | 8.95 | 8.95 | +0.95 (+11.88%) | 6,279,000 |
10 Jan 2024 | HKD | 8.79 | 8.79 | 7.87 | 8 | 8 | -0.79 (-8.99%) | 1,574,000 |
9 Jan 2024 | HKD | 8.79 | 9.6 | 8.49 | 8.79 | 8.79 | +0.81 (+10.15%) | 4,403,500 |
8 Jan 2024 | HKD | 10.12 | 10.14 | 7.58 | 7.98 | 7.98 | -2.3 (-22.37%) | 5,737,568 |
5 Jan 2024 | HKD | 10.86 | 11.2 | 9.8 | 10.28 | 10.28 | -0.42 (-3.93%) | 2,257,000 |
4 Jan 2024 | HKD | 12 | 12.28 | 10.36 | 10.7 | 10.7 | -1.7 (-13.71%) | 4,873,500 |