Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 4.46 | 4.62 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 4,266,000 |
6 Feb 2024 | HKD | 3.88 | 4.39 | 3.83 | 4.28 | 4.28 | +0.42 (+10.88%) | 6,042,000 |
5 Feb 2024 | HKD | 4.02 | 4.19 | 3.81 | 3.86 | 3.86 | -0.19 (-4.69%) | 4,043,000 |
2 Feb 2024 | HKD | 4.13 | 4.29 | 3.96 | 4.05 | 4.05 | -0.03 (-0.74%) | 4,766,000 |
1 Feb 2024 | HKD | 3.97 | 4.27 | 3.85 | 4.08 | 4.08 | +0.13 (+3.29%) | 4,964,000 |
31 Jan 2024 | HKD | 4.19 | 4.19 | 3.9 | 3.95 | 3.95 | -0.23 (-5.50%) | 7,009,000 |
30 Jan 2024 | HKD | 4.2 | 4.33 | 4.05 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,002,000 |
29 Jan 2024 | HKD | 4.62 | 4.75 | 4.14 | 4.2 | 4.2 | -0.37 (-8.10%) | 5,946,000 |
26 Jan 2024 | HKD | 4.87 | 5.15 | 4.47 | 4.57 | 4.57 | -0.39 (-7.86%) | 9,586,000 |
25 Jan 2024 | HKD | 5.04 | 5.09 | 4.67 | 4.96 | 4.96 | +0.3 (+6.44%) | 10,164,000 |
24 Jan 2024 | HKD | 4.45 | 4.69 | 4.19 | 4.66 | 4.66 | +0.27 (+6.15%) | 5,942,000 |
23 Jan 2024 | HKD | 4.45 | 4.65 | 4.35 | 4.39 | 4.39 | -0.11 (-2.44%) | 6,344,400 |
22 Jan 2024 | HKD | 4.93 | 4.96 | 4.39 | 4.5 | 4.5 | -0.43 (-8.72%) | 5,800,000 |
19 Jan 2024 | HKD | 5.18 | 5.18 | 4.82 | 4.93 | 4.93 | -0.17 (-3.33%) | 6,091,000 |
18 Jan 2024 | HKD | 5.33 | 5.35 | 5.08 | 5.1 | 5.1 | -0.21 (-3.95%) | 4,138,000 |
17 Jan 2024 | HKD | 5.69 | 5.69 | 5.22 | 5.31 | 5.31 | -0.38 (-6.68%) | 7,185,000 |
16 Jan 2024 | HKD | 5.8 | 5.94 | 5.6 | 5.69 | 5.69 | -0.4 (-6.57%) | 2,968,000 |
15 Jan 2024 | HKD | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 5,677,000 |
12 Jan 2024 | HKD | 6.33 | 6.33 | 6.08 | 6.09 | 6.09 | -0.29 (-4.55%) | 3,169,000 |
11 Jan 2024 | HKD | 6.4 | 6.55 | 6.37 | 6.38 | 6.38 | -0.07 (-1.09%) | 1,849,000 |
10 Jan 2024 | HKD | 6.29 | 6.5 | 6.28 | 6.45 | 6.45 | +0.1 (+1.57%) | 1,798,000 |
9 Jan 2024 | HKD | 6.11 | 6.54 | 6.11 | 6.35 | 6.35 | +0.25 (+4.10%) | 2,682,000 |
8 Jan 2024 | HKD | 6.18 | 6.27 | 6.1 | 6.1 | 6.1 | -0.08 (-1.29%) | 1,602,000 |
5 Jan 2024 | HKD | 6.35 | 6.39 | 6.11 | 6.18 | 6.18 | -0.22 (-3.44%) | 2,495,800 |
4 Jan 2024 | HKD | 6.33 | 6.46 | 6.3 | 6.4 | 6.4 | +0.04 (+0.63%) | 853,000 |
3 Jan 2024 | HKD | 6.41 | 6.49 | 6.3 | 6.36 | 6.36 | -0.08 (-1.24%) | 1,029,000 |
2 Jan 2024 | HKD | 6.68 | 6.71 | 6.41 | 6.44 | 6.44 | -0.2 (-3.01%) | 1,297,000 |
29 Dec 2023 | HKD | 6.66 | 6.66 | 6.48 | 6.64 | 6.64 | +0.11 (+1.68%) | 2,802,000 |
28 Dec 2023 | HKD | 6.3 | 6.64 | 6.3 | 6.53 | 6.53 | +0.28 (+4.48%) | 4,644,000 |
27 Dec 2023 | HKD | 6.31 | 6.33 | 6.1 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,080,000 |