Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | HKD | 8.77 | 9.07 | 8.77 | 8.93 | 8.93 | -0.02 (-0.22%) | 1,094,142 |
20 Mar 2024 | HKD | 8.9 | 9.02 | 8.73 | 8.95 | 8.95 | +0.24 (+2.76%) | 2,076,000 |
19 Mar 2024 | HKD | 8.8 | 9 | 8.71 | 8.71 | 8.71 | -0.26 (-2.90%) | 1,412,000 |
18 Mar 2024 | HKD | 8.85 | 9.05 | 8.85 | 8.97 | 8.97 | +0.11 (+1.24%) | 2,204,000 |
15 Mar 2024 | HKD | 9.02 | 9.09 | 8.86 | 8.86 | 8.86 | -0.16 (-1.77%) | 3,812,843 |
14 Mar 2024 | HKD | 8.91 | 9.1 | 8.87 | 9.02 | 9.02 | +0.09 (+1.01%) | 2,084,000 |
13 Mar 2024 | HKD | 8.88 | 8.93 | 8.72 | 8.93 | 8.93 | +0.16 (+1.82%) | 1,768,000 |
12 Mar 2024 | HKD | 8.95 | 9.02 | 8.77 | 8.77 | 8.77 | -0.18 (-2.01%) | 2,386,000 |
11 Mar 2024 | HKD | 9.38 | 9.38 | 8.93 | 8.95 | 8.95 | -0.29 (-3.14%) | 3,606,000 |
8 Mar 2024 | HKD | 8.97 | 9.28 | 8.95 | 9.24 | 9.24 | +0.31 (+3.47%) | 3,934,000 |
7 Mar 2024 | HKD | 8.75 | 8.98 | 8.73 | 8.93 | 8.93 | +0.23 (+2.64%) | 3,244,336 |
6 Mar 2024 | HKD | 8.72 | 8.79 | 8.61 | 8.7 | 8.7 | -0.02 (-0.23%) | 1,222,080 |
5 Mar 2024 | HKD | 8.65 | 8.75 | 8.62 | 8.72 | 8.72 | +0.07 (+0.81%) | 1,020,000 |
4 Mar 2024 | HKD | 8.55 | 8.66 | 8.5 | 8.65 | 8.65 | +0.07 (+0.82%) | 879,600 |
1 Mar 2024 | HKD | 8.64 | 8.86 | 8.57 | 8.58 | 8.58 | -0.12 (-1.38%) | 1,744,000 |
29 Feb 2024 | HKD | 8.77 | 8.8 | 8.6 | 8.7 | 8.7 | -0.03 (-0.34%) | 2,164,000 |
28 Feb 2024 | HKD | 8.5 | 8.77 | 8.38 | 8.73 | 8.73 | +0.23 (+2.71%) | 6,120,000 |
27 Feb 2024 | HKD | 8.21 | 8.52 | 8.21 | 8.5 | 8.5 | +0.1 (+1.19%) | 4,044,000 |
26 Feb 2024 | HKD | 8.7 | 8.7 | 8.01 | 8.4 | 8.4 | -0.3 (-3.45%) | 11,638,000 |
23 Feb 2024 | HKD | 8.61 | 8.71 | 8.58 | 8.7 | 8.7 | +0.15 (+1.75%) | 1,544,149 |
22 Feb 2024 | HKD | 8.68 | 8.68 | 8.47 | 8.55 | 8.55 | -0.13 (-1.50%) | 1,406,000 |
21 Feb 2024 | HKD | 8.62 | 8.74 | 8.46 | 8.68 | 8.68 | +0.12 (+1.40%) | 2,684,000 |
20 Feb 2024 | HKD | 8.24 | 8.61 | 8.02 | 8.56 | 8.56 | +0.31 (+3.76%) | 2,830,000 |
19 Feb 2024 | HKD | 7.78 | 8.26 | 7.77 | 8.25 | 8.25 | +0.58 (+7.56%) | 2,669,552 |
16 Feb 2024 | HKD | 7.61 | 7.79 | 7.56 | 7.67 | 7.67 | +0.07 (+0.92%) | 1,138,000 |
15 Feb 2024 | HKD | 7.66 | 7.67 | 7.46 | 7.6 | 7.6 | -0.1 (-1.30%) | 790,000 |
14 Feb 2024 | HKD | 7.95 | 7.95 | 7.63 | 7.7 | 7.7 | -0.17 (-2.16%) | 566,000 |
9 Feb 2024 | HKD | 8.03 | 8.11 | 7.72 | 7.87 | 7.87 | -0.28 (-3.44%) | 576,000 |
8 Feb 2024 | HKD | 8.23 | 8.29 | 8.09 | 8.15 | 8.15 | -0.11 (-1.33%) | 1,504,000 |
7 Feb 2024 | HKD | 8.11 | 8.27 | 8.11 | 8.26 | 8.26 | +0.03 (+0.36%) | 892,363 |