Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | HKD | 3.34 | 3.35 | 3.29 | 3.35 | 3.35 | -0.01 (-0.30%) | 182,000 |
8 Feb 2024 | HKD | 3.34 | 3.36 | 3.3 | 3.36 | 3.36 | +0.05 (+1.51%) | 1,146,000 |
7 Feb 2024 | HKD | 3.4 | 3.4 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 1,609,461 |
6 Feb 2024 | HKD | 3.27 | 3.35 | 3.26 | 3.34 | 3.34 | +0.07 (+2.14%) | 1,920,539 |
5 Feb 2024 | HKD | 3.32 | 3.32 | 3.23 | 3.27 | 3.27 | -0.04 (-1.21%) | 3,526,904 |
2 Feb 2024 | HKD | 3.42 | 3.44 | 3.28 | 3.31 | 3.31 | -0.09 (-2.65%) | 2,640,000 |
1 Feb 2024 | HKD | 3.46 | 3.46 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,376,000 |
31 Jan 2024 | HKD | 3.41 | 3.47 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,950,843 |
30 Jan 2024 | HKD | 3.49 | 3.55 | 3.37 | 3.4 | 3.4 | -0.1 (-2.86%) | 3,218,000 |
29 Jan 2024 | HKD | 3.44 | 3.55 | 3.43 | 3.5 | 3.5 | +0.08 (+2.34%) | 5,319,886 |
26 Jan 2024 | HKD | 3.4 | 3.47 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 2,138,100 |
25 Jan 2024 | HKD | 3.38 | 3.46 | 3.37 | 3.44 | 3.44 | +0.03 (+0.88%) | 3,450,000 |
24 Jan 2024 | HKD | 3.38 | 3.43 | 3.3 | 3.41 | 3.41 | +0.11 (+3.33%) | 2,016,000 |
23 Jan 2024 | HKD | 3.28 | 3.34 | 3.22 | 3.3 | 3.3 | +0.11 (+3.45%) | 1,882,179 |
22 Jan 2024 | HKD | 3.3 | 3.31 | 3.19 | 3.19 | 3.19 | -0.11 (-3.33%) | 2,188,908 |
19 Jan 2024 | HKD | 3.36 | 3.36 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,650,000 |
18 Jan 2024 | HKD | 3.3 | 3.34 | 3.27 | 3.34 | 3.34 | +0.01 (+0.30%) | 990,000 |
17 Jan 2024 | HKD | 3.37 | 3.37 | 3.3 | 3.33 | 3.33 | -0.04 (-1.19%) | 2,496,000 |
16 Jan 2024 | HKD | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -0.09 (-2.60%) | 2,158,000 |
15 Jan 2024 | HKD | 3.49 | 3.51 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,444,000 |
12 Jan 2024 | HKD | 3.44 | 3.5 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 982,000 |
11 Jan 2024 | HKD | 3.37 | 3.5 | 3.35 | 3.44 | 3.44 | +0.06 (+1.78%) | 2,052,000 |
10 Jan 2024 | HKD | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | +0.06 (+1.81%) | 1,427,200 |
9 Jan 2024 | HKD | 3.34 | 3.36 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,384,000 |
8 Jan 2024 | HKD | 3.38 | 3.39 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,608,000 |
5 Jan 2024 | HKD | 3.39 | 3.41 | 3.3 | 3.32 | 3.32 | -0.09 (-2.64%) | 2,824,000 |
4 Jan 2024 | HKD | 3.37 | 3.41 | 3.36 | 3.41 | 3.41 | +0.05 (+1.49%) | 1,796,000 |
3 Jan 2024 | HKD | 3.31 | 3.37 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 1,786,880 |
2 Jan 2024 | HKD | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 2,286,000 |
29 Dec 2023 | HKD | 3.28 | 3.38 | 3.25 | 3.36 | 3.36 | +0.07 (+2.13%) | 7,058,000 |