Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 8.11 | 8.27 | 8.11 | 8.26 | 8.26 | +0.03 (+0.36%) | 892,363 |
6 Feb 2024 | HKD | 8.01 | 8.28 | 8.01 | 8.23 | 8.23 | +0.09 (+1.11%) | 2,652,000 |
5 Feb 2024 | HKD | 8.04 | 8.16 | 8 | 8.14 | 8.14 | 0.0 (0.0%) | 1,497,410 |
2 Feb 2024 | HKD | 8.04 | 8.23 | 8.04 | 8.14 | 8.14 | +0.1 (+1.24%) | 2,362,000 |
1 Feb 2024 | HKD | 8.09 | 8.15 | 8.02 | 8.04 | 8.04 | -0.05 (-0.62%) | 1,122,000 |
31 Jan 2024 | HKD | 8.1 | 8.14 | 7.97 | 8.09 | 8.09 | +0.07 (+0.87%) | 767,392 |
30 Jan 2024 | HKD | 8.17 | 8.21 | 8.02 | 8.02 | 8.02 | -0.15 (-1.84%) | 1,108,000 |
29 Jan 2024 | HKD | 8.09 | 8.31 | 8.05 | 8.17 | 8.17 | +0.14 (+1.74%) | 1,970,000 |
26 Jan 2024 | HKD | 7.96 | 8.15 | 7.96 | 8.03 | 8.03 | -0.05 (-0.62%) | 1,032,000 |
25 Jan 2024 | HKD | 7.96 | 8.08 | 7.94 | 8.08 | 8.08 | +0.14 (+1.76%) | 2,074,000 |
24 Jan 2024 | HKD | 7.72 | 8.04 | 7.72 | 7.94 | 7.94 | +0.22 (+2.85%) | 1,078,000 |
23 Jan 2024 | HKD | 7.55 | 7.75 | 7.54 | 7.72 | 7.72 | +0.12 (+1.58%) | 1,488,000 |
22 Jan 2024 | HKD | 7.86 | 7.86 | 7.56 | 7.6 | 7.6 | -0.21 (-2.69%) | 1,176,191 |
19 Jan 2024 | HKD | 7.87 | 7.93 | 7.78 | 7.81 | 7.81 | -0.09 (-1.14%) | 1,386,000 |
18 Jan 2024 | HKD | 7.87 | 7.98 | 7.84 | 7.9 | 7.9 | +0.04 (+0.51%) | 2,680,000 |
17 Jan 2024 | HKD | 8.01 | 8.09 | 7.8 | 7.86 | 7.86 | -0.25 (-3.08%) | 3,505,000 |
16 Jan 2024 | HKD | 8.13 | 8.2 | 8.05 | 8.11 | 8.11 | -0.09 (-1.10%) | 1,210,000 |
15 Jan 2024 | HKD | 8.03 | 8.23 | 7.99 | 8.2 | 8.2 | +0.17 (+2.12%) | 1,654,000 |
12 Jan 2024 | HKD | 7.99 | 8.08 | 7.99 | 8.03 | 8.03 | +0.1 (+1.26%) | 1,032,000 |
11 Jan 2024 | HKD | 7.99 | 8.06 | 7.92 | 7.93 | 7.93 | -0.15 (-1.86%) | 758,000 |
10 Jan 2024 | HKD | 8 | 8.09 | 7.89 | 8.08 | 8.08 | +0.01 (+0.12%) | 1,387,000 |
9 Jan 2024 | HKD | 7.89 | 8.12 | 7.87 | 8.07 | 8.07 | +0.15 (+1.89%) | 1,686,000 |
8 Jan 2024 | HKD | 8.06 | 8.1 | 7.92 | 7.92 | 7.92 | -0.1 (-1.25%) | 1,057,375 |
5 Jan 2024 | HKD | 8.09 | 8.12 | 7.96 | 8.02 | 8.02 | +0.06 (+0.75%) | 1,438,000 |
4 Jan 2024 | HKD | 8.1 | 8.16 | 7.89 | 7.96 | 7.96 | -0.11 (-1.36%) | 1,020,846 |
3 Jan 2024 | HKD | 8.1 | 8.28 | 8.04 | 8.07 | 8.07 | -0.06 (-0.74%) | 3,412,000 |
2 Jan 2024 | HKD | 7.62 | 8.18 | 7.62 | 8.13 | 8.13 | +0.43 (+5.58%) | 7,856,000 |
29 Dec 2023 | HKD | 7.79 | 7.79 | 7.66 | 7.7 | 7.7 | -0.03 (-0.39%) | 470,000 |
28 Dec 2023 | HKD | 7.63 | 7.77 | 7.58 | 7.73 | 7.73 | +0.11 (+1.44%) | 1,712,000 |
27 Dec 2023 | HKD | 7.55 | 7.68 | 7.52 | 7.62 | 7.62 | +0.07 (+0.93%) | 1,206,000 |