Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | HKD | 6.45 | 6.45 | 6.07 | 6.18 | 6.18 | -0.07 (-1.12%) | 445,432 |
6 Feb 2024 | HKD | 5.98 | 6.29 | 5.96 | 6.25 | 6.25 | +0.27 (+4.52%) | 830,500 |
5 Feb 2024 | HKD | 6.19 | 6.2 | 5.75 | 5.98 | 5.98 | -0.02 (-0.33%) | 384,500 |
2 Feb 2024 | HKD | 6 | 6.13 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 387,201 |
1 Feb 2024 | HKD | 6.09 | 6.09 | 5.79 | 5.9 | 5.9 | +0.1 (+1.72%) | 1,900,500 |
31 Jan 2024 | HKD | 5.9 | 5.95 | 5.71 | 5.8 | 5.8 | -0.13 (-2.19%) | 1,065,000 |
30 Jan 2024 | HKD | 6.05 | 6.22 | 5.93 | 5.93 | 5.93 | -0.27 (-4.35%) | 1,020,000 |
29 Jan 2024 | HKD | 6.15 | 6.38 | 6.1 | 6.2 | 6.2 | +0.27 (+4.55%) | 1,119,800 |
26 Jan 2024 | HKD | 6.28 | 6.35 | 5.93 | 5.93 | 5.93 | -0.43 (-6.76%) | 813,500 |
25 Jan 2024 | HKD | 6.35 | 6.5 | 6.27 | 6.36 | 6.36 | +0.01 (+0.16%) | 1,526,800 |
24 Jan 2024 | HKD | 6.79 | 6.81 | 6.26 | 6.35 | 6.35 | -0.09 (-1.40%) | 1,075,000 |
23 Jan 2024 | HKD | 6.4 | 6.6 | 6.4 | 6.44 | 6.44 | 0.0 (0.0%) | 385,000 |
22 Jan 2024 | HKD | 6.7 | 6.7 | 6.3 | 6.44 | 6.44 | -0.14 (-2.13%) | 753,300 |
19 Jan 2024 | HKD | 6.69 | 6.82 | 6.46 | 6.58 | 6.58 | -0.02 (-0.30%) | 1,977,800 |
18 Jan 2024 | HKD | 6.47 | 6.62 | 6.32 | 6.6 | 6.6 | +0.18 (+2.80%) | 937,000 |
17 Jan 2024 | HKD | 6.68 | 6.68 | 6.36 | 6.42 | 6.42 | -0.26 (-3.89%) | 710,500 |
16 Jan 2024 | HKD | 6.88 | 6.89 | 6.65 | 6.68 | 6.68 | -0.24 (-3.47%) | 474,000 |
15 Jan 2024 | HKD | 6.95 | 7.05 | 6.86 | 6.92 | 6.92 | 0.0 (0.0%) | 320,000 |
12 Jan 2024 | HKD | 6.93 | 7.02 | 6.84 | 6.92 | 6.92 | -0.08 (-1.14%) | 655,500 |
11 Jan 2024 | HKD | 7.02 | 7.11 | 6.93 | 7 | 7 | -0.08 (-1.13%) | 708,500 |
10 Jan 2024 | HKD | 6.85 | 7.15 | 6.77 | 7.08 | 7.08 | +0.28 (+4.12%) | 1,053,000 |
9 Jan 2024 | HKD | 6.76 | 6.93 | 6.7 | 6.8 | 6.8 | +0.08 (+1.19%) | 410,000 |
8 Jan 2024 | HKD | 6.8 | 6.8 | 6.64 | 6.72 | 6.72 | -0.07 (-1.03%) | 437,500 |
5 Jan 2024 | HKD | 6.93 | 6.96 | 6.73 | 6.79 | 6.79 | -0.14 (-2.02%) | 543,000 |
4 Jan 2024 | HKD | 6.79 | 6.98 | 6.79 | 6.93 | 6.93 | +0.02 (+0.29%) | 632,500 |
3 Jan 2024 | HKD | 6.81 | 6.92 | 6.74 | 6.91 | 6.91 | -0.01 (-0.14%) | 530,500 |
2 Jan 2024 | HKD | 7 | 7.14 | 6.76 | 6.92 | 6.92 | -0.07 (-1.00%) | 646,000 |
29 Dec 2023 | HKD | 6.64 | 7 | 6.64 | 6.99 | 6.99 | +0.35 (+5.27%) | 1,329,000 |
28 Dec 2023 | HKD | 6.7 | 6.7 | 6.44 | 6.64 | 6.64 | +0.16 (+2.47%) | 3,034,440 |
27 Dec 2023 | HKD | 6.47 | 6.6 | 6.33 | 6.48 | 6.48 | +0.04 (+0.62%) | 1,039,000 |