Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | HKD | 3.5 | 3.57 | 3.33 | 3.54 | 3.54 | +0.15 (+4.42%) | 1,509,500 |
14 Feb 2024 | HKD | 3.56 | 3.56 | 3.24 | 3.39 | 3.39 | -0.09 (-2.59%) | 1,024,017 |
9 Feb 2024 | HKD | 3.6 | 3.6 | 3.4 | 3.48 | 3.48 | -0.07 (-1.97%) | 1,156,000 |
8 Feb 2024 | HKD | 3.49 | 3.65 | 3.4 | 3.55 | 3.55 | +0.05 (+1.43%) | 4,809,000 |
7 Feb 2024 | HKD | 3.52 | 3.68 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 4,256,000 |
6 Feb 2024 | HKD | 3.41 | 3.68 | 3.38 | 3.46 | 3.46 | +0.09 (+2.67%) | 11,135,000 |
5 Feb 2024 | HKD | 3.86 | 3.86 | 3.23 | 3.37 | 3.37 | -0.3 (-8.17%) | 6,318,000 |
2 Feb 2024 | HKD | 3.86 | 3.96 | 3.55 | 3.67 | 3.67 | -0.13 (-3.42%) | 3,363,500 |
1 Feb 2024 | HKD | 4.01 | 4.01 | 3.72 | 3.8 | 3.8 | -0.07 (-1.81%) | 1,696,500 |
31 Jan 2024 | HKD | 3.96 | 3.97 | 3.76 | 3.87 | 3.87 | -0.09 (-2.27%) | 2,021,548 |
30 Jan 2024 | HKD | 4.28 | 4.28 | 3.95 | 3.96 | 3.96 | -0.23 (-5.49%) | 1,215,500 |
29 Jan 2024 | HKD | 4.29 | 4.34 | 4.06 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,476,498 |
26 Jan 2024 | HKD | 4.46 | 4.46 | 4.16 | 4.25 | 4.25 | -0.18 (-4.06%) | 1,082,000 |
25 Jan 2024 | HKD | 4.45 | 4.48 | 4.33 | 4.43 | 4.43 | -0.02 (-0.45%) | 1,708,500 |
24 Jan 2024 | HKD | 4.37 | 4.48 | 4.26 | 4.45 | 4.45 | +0.1 (+2.30%) | 2,264,000 |
23 Jan 2024 | HKD | 4.35 | 4.46 | 4.31 | 4.35 | 4.35 | +0.07 (+1.64%) | 1,109,500 |
22 Jan 2024 | HKD | 4.42 | 4.42 | 4.19 | 4.28 | 4.28 | -0.06 (-1.38%) | 2,665,700 |
19 Jan 2024 | HKD | 4.64 | 4.64 | 4.27 | 4.34 | 4.34 | -0.28 (-6.06%) | 3,269,500 |
18 Jan 2024 | HKD | 4.8 | 4.8 | 4.5 | 4.62 | 4.62 | 0.0 (0.0%) | 1,731,500 |
17 Jan 2024 | HKD | 5.05 | 5.05 | 4.62 | 4.62 | 4.62 | -0.42 (-8.33%) | 2,912,500 |
16 Jan 2024 | HKD | 5.11 | 5.17 | 4.94 | 5.04 | 5.04 | -0.13 (-2.51%) | 1,115,154 |
15 Jan 2024 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.02 (-0.39%) | 1,563,500 |
12 Jan 2024 | HKD | 5.27 | 5.32 | 5.14 | 5.19 | 5.19 | -0.21 (-3.89%) | 1,949,500 |
11 Jan 2024 | HKD | 5.34 | 5.46 | 5.24 | 5.4 | 5.4 | +0.18 (+3.45%) | 1,895,000 |
10 Jan 2024 | HKD | 5.23 | 5.34 | 5.13 | 5.22 | 5.22 | -0.03 (-0.57%) | 2,004,500 |
9 Jan 2024 | HKD | 5.35 | 5.38 | 5.23 | 5.25 | 5.25 | -0.08 (-1.50%) | 1,983,000 |
8 Jan 2024 | HKD | 5.29 | 5.35 | 5.16 | 5.33 | 5.33 | +0.07 (+1.33%) | 1,966,000 |
5 Jan 2024 | HKD | 5.47 | 5.47 | 5.18 | 5.26 | 5.26 | -0.24 (-4.36%) | 2,024,000 |
4 Jan 2024 | HKD | 5.49 | 5.53 | 5.36 | 5.5 | 5.5 | +0.14 (+2.61%) | 1,854,500 |
3 Jan 2024 | HKD | 5.58 | 5.64 | 5.32 | 5.36 | 5.36 | -0.28 (-4.96%) | 1,898,500 |