Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | HKD | 7.91 | 9.04 | 7.88 | 8.27 | 8.27 | +0.37 (+4.68%) | 640,900 |
23 Jan 2024 | HKD | 7.9 | 8.06 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 350,900 |
22 Jan 2024 | HKD | 8.01 | 8.11 | 7.89 | 7.94 | 7.94 | -0.36 (-4.34%) | 359,700 |
19 Jan 2024 | HKD | 8.45 | 8.52 | 8.14 | 8.3 | 8.3 | -0.22 (-2.58%) | 388,400 |
18 Jan 2024 | HKD | 8.49 | 8.56 | 8.32 | 8.52 | 8.52 | +0.12 (+1.43%) | 179,100 |
17 Jan 2024 | HKD | 8.8 | 8.8 | 8.4 | 8.4 | 8.4 | -0.44 (-4.98%) | 450,600 |
16 Jan 2024 | HKD | 8.69 | 9.14 | 8.56 | 8.84 | 8.84 | -0.07 (-0.79%) | 444,200 |
15 Jan 2024 | HKD | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | +0.13 (+1.48%) | 246,600 |
12 Jan 2024 | HKD | 8.98 | 9.12 | 8.78 | 8.78 | 8.78 | -0.3 (-3.30%) | 95,000 |
11 Jan 2024 | HKD | 9.18 | 9.22 | 9.02 | 9.08 | 9.08 | -0.03 (-0.33%) | 252,700 |
10 Jan 2024 | HKD | 8.75 | 9.15 | 8.64 | 9.11 | 9.11 | +0.2 (+2.24%) | 328,400 |
9 Jan 2024 | HKD | 8.71 | 8.91 | 8.63 | 8.91 | 8.91 | +0.13 (+1.48%) | 258,000 |
8 Jan 2024 | HKD | 9.28 | 9.28 | 8.71 | 8.78 | 8.78 | -0.39 (-4.25%) | 290,000 |
5 Jan 2024 | HKD | 9.32 | 9.33 | 9.06 | 9.17 | 9.17 | -0.08 (-0.86%) | 165,800 |
4 Jan 2024 | HKD | 9.33 | 9.33 | 8.92 | 9.25 | 9.25 | -0.08 (-0.86%) | 911,800 |
3 Jan 2024 | HKD | 9.5 | 9.5 | 9.16 | 9.33 | 9.33 | -0.14 (-1.48%) | 612,300 |
2 Jan 2024 | HKD | 11.06 | 11.06 | 9.3 | 9.47 | 9.47 | -1.57 (-14.22%) | 2,163,400 |
29 Dec 2023 | HKD | 11 | 11.16 | 10.94 | 11.04 | 11.04 | +0.08 (+0.73%) | 5,658,400 |
28 Dec 2023 | HKD | 10.58 | 10.96 | 10.54 | 10.96 | 10.96 | +0.38 (+3.59%) | 4,114,100 |
27 Dec 2023 | HKD | 10.24 | 10.58 | 10.18 | 10.58 | 10.58 | +0.16 (+1.54%) | 1,006,500 |
22 Dec 2023 | HKD | 10.28 | 10.42 | 10.08 | 10.42 | 10.42 | +0.1 (+0.97%) | 1,956,000 |
21 Dec 2023 | HKD | 9.9 | 10.32 | 9.75 | 10.32 | 10.32 | +0.4 (+4.03%) | 1,802,600 |
20 Dec 2023 | HKD | 9.82 | 9.92 | 9.62 | 9.92 | 9.92 | +0.08 (+0.81%) | 1,723,100 |
19 Dec 2023 | HKD | 9.85 | 10.02 | 9.69 | 9.84 | 9.84 | -0.12 (-1.20%) | 1,422,100 |
18 Dec 2023 | HKD | 9.65 | 9.97 | 9.65 | 9.96 | 9.96 | +0.17 (+1.74%) | 1,003,370 |
15 Dec 2023 | HKD | 9.8 | 10 | 9.7 | 9.79 | 9.79 | +0.11 (+1.14%) | 875,100 |
14 Dec 2023 | HKD | 9.44 | 9.68 | 9.44 | 9.68 | 9.68 | +0.25 (+2.65%) | 699,000 |
13 Dec 2023 | HKD | 9.41 | 9.44 | 9.16 | 9.43 | 9.43 | +0.02 (+0.21%) | 899,700 |
12 Dec 2023 | HKD | 8.98 | 9.44 | 8.98 | 9.41 | 9.41 | +0.32 (+3.52%) | 899,500 |
11 Dec 2023 | HKD | 8.82 | 9.09 | 8.76 | 9.09 | 9.09 | +0.11 (+1.22%) | 585,400 |