Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | HKD | 0.213 | 0.222 | 0.21 | 0.212 | 0.212 | -0.008 (-3.64%) | 19,028,000 |
31 Jan 2024 | HKD | 0.224 | 0.225 | 0.21 | 0.22 | 0.22 | -0.004 (-1.79%) | 37,220,000 |
30 Jan 2024 | HKD | 0.225 | 0.227 | 0.217 | 0.224 | 0.224 | -0.004 (-1.75%) | 17,680,000 |
29 Jan 2024 | HKD | 0.238 | 0.26 | 0.222 | 0.228 | 0.228 | -0.01 (-4.20%) | 72,110,496 |
26 Jan 2024 | HKD | 0.26 | 0.265 | 0.235 | 0.238 | 0.238 | -0.017 (-6.67%) | 54,296,000 |
25 Jan 2024 | HKD | 0.228 | 0.265 | 0.228 | 0.255 | 0.255 | +0.028 (+12.33%) | 106,812,726 |
24 Jan 2024 | HKD | 0.213 | 0.227 | 0.207 | 0.227 | 0.227 | +0.017 (+8.10%) | 47,076,001 |
23 Jan 2024 | HKD | 0.201 | 0.214 | 0.201 | 0.21 | 0.21 | +0.009 (+4.48%) | 26,747,600 |
22 Jan 2024 | HKD | 0.214 | 0.214 | 0.2 | 0.201 | 0.201 | -0.011 (-5.19%) | 36,194,833 |
19 Jan 2024 | HKD | 0.226 | 0.227 | 0.208 | 0.212 | 0.212 | -0.014 (-6.19%) | 33,598,000 |
18 Jan 2024 | HKD | 0.223 | 0.235 | 0.222 | 0.226 | 0.226 | +0.004 (+1.80%) | 15,270,000 |
17 Jan 2024 | HKD | 0.239 | 0.24 | 0.219 | 0.222 | 0.222 | -0.018 (-7.50%) | 39,371,000 |
16 Jan 2024 | HKD | 0.243 | 0.25 | 0.237 | 0.24 | 0.24 | -0.015 (-5.88%) | 22,322,400 |
15 Jan 2024 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 28,797,840 |
12 Jan 2024 | HKD | 0.25 | 0.26 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 20,136,080 |
11 Jan 2024 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 13,655,433 |
10 Jan 2024 | HKD | 0.244 | 0.255 | 0.243 | 0.245 | 0.245 | -0.004 (-1.61%) | 12,552,000 |
9 Jan 2024 | HKD | 0.26 | 0.265 | 0.246 | 0.249 | 0.249 | -0.011 (-4.23%) | 38,078,480 |
8 Jan 2024 | HKD | 0.275 | 0.28 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 31,522,000 |
5 Jan 2024 | HKD | 0.27 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 19,422,240 |
4 Jan 2024 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 30,848,823 |
3 Jan 2024 | HKD | 0.25 | 0.295 | 0.247 | 0.29 | 0.29 | +0.035 (+13.73%) | 82,813,920 |
2 Jan 2024 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 16,576,000 |
29 Dec 2023 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 12,984,080 |
28 Dec 2023 | HKD | 0.236 | 0.26 | 0.236 | 0.255 | 0.255 | +0.019 (+8.05%) | 54,312,080 |
27 Dec 2023 | HKD | 0.236 | 0.241 | 0.233 | 0.236 | 0.236 | +0.001 (+0.43%) | 36,584,800 |
22 Dec 2023 | HKD | 0.242 | 0.244 | 0.233 | 0.235 | 0.235 | -0.009 (-3.69%) | 42,846,076 |
21 Dec 2023 | HKD | 0.238 | 0.246 | 0.235 | 0.244 | 0.244 | +0.006 (+2.52%) | 25,104,000 |
20 Dec 2023 | HKD | 0.235 | 0.246 | 0.235 | 0.238 | 0.238 | +0.006 (+2.59%) | 30,988,843 |
19 Dec 2023 | HKD | 0.239 | 0.239 | 0.229 | 0.232 | 0.232 | -0.009 (-3.73%) | 45,146,000 |