Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | HKD | 9.4 | 9.54 | 9.4 | 9.48 | 9.48 | +0.06 (+0.64%) | 535,000 |
7 Feb 2024 | HKD | 9.3 | 9.44 | 9.3 | 9.42 | 9.42 | +0.13 (+1.40%) | 887,196 |
6 Feb 2024 | HKD | 9.19 | 9.34 | 9.17 | 9.29 | 9.29 | +0.09 (+0.98%) | 691,854 |
5 Feb 2024 | HKD | 9.2 | 9.21 | 9.12 | 9.2 | 9.2 | +0.02 (+0.22%) | 403,124 |
2 Feb 2024 | HKD | 9.32 | 9.45 | 9.17 | 9.18 | 9.18 | -0.05 (-0.54%) | 665,283 |
1 Feb 2024 | HKD | 9.38 | 9.38 | 9.14 | 9.23 | 9.23 | +0.02 (+0.22%) | 830,000 |
31 Jan 2024 | HKD | 9.2 | 9.24 | 9.12 | 9.21 | 9.21 | +0.03 (+0.33%) | 684,446 |
30 Jan 2024 | HKD | 9.54 | 9.54 | 9.18 | 9.18 | 9.18 | -0.34 (-3.57%) | 1,135,000 |
29 Jan 2024 | HKD | 9.52 | 9.6 | 9.5 | 9.52 | 9.52 | -0.09 (-0.94%) | 500,616 |
26 Jan 2024 | HKD | 9.42 | 9.7 | 9.39 | 9.61 | 9.61 | +0.19 (+2.02%) | 1,347,500 |
25 Jan 2024 | HKD | 9.44 | 9.5 | 9.35 | 9.42 | 9.42 | +0.07 (+0.75%) | 655,864 |
24 Jan 2024 | HKD | 9.15 | 9.44 | 9.15 | 9.35 | 9.35 | +0.2 (+2.19%) | 802,500 |
23 Jan 2024 | HKD | 9.2 | 9.3 | 9.11 | 9.15 | 9.15 | 0.0 (0.0%) | 571,565 |
22 Jan 2024 | HKD | 9.31 | 9.31 | 9.05 | 9.15 | 9.15 | -0.28 (-2.97%) | 1,070,614 |
19 Jan 2024 | HKD | 9.41 | 9.55 | 9.37 | 9.43 | 9.43 | +0.02 (+0.21%) | 947,500 |
18 Jan 2024 | HKD | 9.26 | 9.51 | 9.26 | 9.41 | 9.41 | +0.06 (+0.64%) | 737,764 |
17 Jan 2024 | HKD | 9.54 | 9.54 | 9.26 | 9.35 | 9.35 | -0.28 (-2.91%) | 1,440,000 |
16 Jan 2024 | HKD | 9.65 | 9.75 | 9.6 | 9.63 | 9.63 | 0.0 (0.0%) | 582,500 |
15 Jan 2024 | HKD | 9.5 | 9.66 | 9.42 | 9.63 | 9.63 | +0.09 (+0.94%) | 590,433 |
12 Jan 2024 | HKD | 9.75 | 9.75 | 9.51 | 9.54 | 9.54 | -0.14 (-1.45%) | 953,100 |
11 Jan 2024 | HKD | 9.8 | 9.83 | 9.64 | 9.68 | 9.68 | -0.15 (-1.53%) | 1,275,000 |
10 Jan 2024 | HKD | 10 | 10.04 | 9.81 | 9.83 | 9.83 | -0.17 (-1.70%) | 437,500 |
9 Jan 2024 | HKD | 10.1 | 10.1 | 9.98 | 10 | 10 | +0.06 (+0.60%) | 1,050,000 |
8 Jan 2024 | HKD | 10.06 | 10.08 | 9.91 | 9.94 | 9.94 | -0.24 (-2.36%) | 531,091 |
5 Jan 2024 | HKD | 10.1 | 10.18 | 10 | 10.18 | 10.18 | +0.04 (+0.39%) | 697,500 |
4 Jan 2024 | HKD | 10.04 | 10.14 | 10 | 10.14 | 10.14 | 0.0 (0.0%) | 555,237 |
3 Jan 2024 | HKD | 10.16 | 10.22 | 10.06 | 10.14 | 10.14 | -0.02 (-0.20%) | 1,230,995 |
2 Jan 2024 | HKD | 10.3 | 10.36 | 10.12 | 10.16 | 10.16 | -0.06 (-0.59%) | 552,500 |
29 Dec 2023 | HKD | 10.4 | 10.4 | 10.14 | 10.22 | 10.22 | -0.12 (-1.16%) | 2,150,000 |
28 Dec 2023 | HKD | 10.32 | 10.44 | 10.3 | 10.34 | 10.34 | +0.02 (+0.19%) | 808,120 |