Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 4.03 | 4.16 | 3.96 | 4.11 | 4.11 | +0.07 (+1.73%) | 28,988,089 |
6 Feb 2024 | HKD | 4.07 | 4.07 | 3.9 | 4.04 | 4.04 | +0.02 (+0.50%) | 59,908,000 |
5 Feb 2024 | HKD | 4.22 | 4.28 | 3.96 | 4.02 | 4.02 | -0.25 (-5.85%) | 74,497,991 |
2 Feb 2024 | HKD | 4.16 | 4.35 | 4.12 | 4.27 | 4.27 | +0.15 (+3.64%) | 79,460,805 |
1 Feb 2024 | HKD | 4.4 | 4.4 | 4.1 | 4.12 | 4.12 | -0.29 (-6.58%) | 102,340,000 |
31 Jan 2024 | HKD | 4.17 | 4.46 | 4.13 | 4.41 | 4.41 | -0.09 (-2%) | 177,854,000 |
30 Jan 2024 | HKD | 4.64 | 4.67 | 4.46 | 4.5 | 4.5 | -0.14 (-3.02%) | 26,422,849 |
29 Jan 2024 | HKD | 4.6 | 4.71 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 63,974,296 |
26 Jan 2024 | HKD | 4.53 | 4.65 | 4.46 | 4.6 | 4.6 | +0.07 (+1.55%) | 43,175,034 |
25 Jan 2024 | HKD | 4.38 | 4.54 | 4.38 | 4.53 | 4.53 | +0.09 (+2.03%) | 38,299,683 |
24 Jan 2024 | HKD | 4.23 | 4.47 | 4.19 | 4.44 | 4.44 | +0.26 (+6.22%) | 44,176,591 |
23 Jan 2024 | HKD | 4.12 | 4.21 | 4.05 | 4.18 | 4.18 | +0.06 (+1.46%) | 22,134,624 |
22 Jan 2024 | HKD | 4.17 | 4.22 | 4.07 | 4.12 | 4.12 | -0.05 (-1.20%) | 22,690,000 |
19 Jan 2024 | HKD | 4.22 | 4.23 | 4.08 | 4.17 | 4.17 | -0.06 (-1.42%) | 45,548,558 |
18 Jan 2024 | HKD | 4.33 | 4.33 | 4.15 | 4.23 | 4.23 | -0.09 (-2.08%) | 54,968,000 |
17 Jan 2024 | HKD | 4.47 | 4.49 | 4.29 | 4.32 | 4.32 | -0.17 (-3.79%) | 36,007,096 |
16 Jan 2024 | HKD | 4.59 | 4.59 | 4.48 | 4.49 | 4.49 | +0.05 (+1.13%) | 19,929,185 |
15 Jan 2024 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 53,566,000 |
12 Jan 2024 | HKD | 4.29 | 4.46 | 4.28 | 4.44 | 4.44 | +0.12 (+2.78%) | 32,703,389 |
11 Jan 2024 | HKD | 4.36 | 4.42 | 4.3 | 4.32 | 4.32 | -0.08 (-1.82%) | 35,036,349 |
10 Jan 2024 | HKD | 4.43 | 4.45 | 4.35 | 4.4 | 4.4 | -0.02 (-0.45%) | 41,229,183 |
9 Jan 2024 | HKD | 4.43 | 4.5 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 39,368,000 |
8 Jan 2024 | HKD | 4.4 | 4.51 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 38,121,359 |
5 Jan 2024 | HKD | 4.37 | 4.47 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 46,354,200 |
4 Jan 2024 | HKD | 4.39 | 4.42 | 4.31 | 4.39 | 4.39 | +0.01 (+0.23%) | 29,744,000 |
3 Jan 2024 | HKD | 4.23 | 4.42 | 4.22 | 4.38 | 4.38 | +0.14 (+3.30%) | 68,962,001 |
2 Jan 2024 | HKD | 4.08 | 4.25 | 4.08 | 4.24 | 4.24 | +0.1 (+2.42%) | 34,605,177 |
29 Dec 2023 | HKD | 4.05 | 4.14 | 4.03 | 4.14 | 4.14 | +0.05 (+1.22%) | 19,210,231 |
28 Dec 2023 | HKD | 4.13 | 4.17 | 4.03 | 4.09 | 4.09 | -0.03 (-0.73%) | 27,923,959 |
27 Dec 2023 | HKD | 4.12 | 4.21 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 25,013,114 |