Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 10.4 | 10.48 | 10.34 | 10.42 | 10.42 | +0.02 (+0.19%) | 274,000 |
22 Dec 2023 | HKD | 10.46 | 10.5 | 10.38 | 10.4 | 10.4 | -0.06 (-0.57%) | 433,000 |
21 Dec 2023 | HKD | 10.38 | 10.46 | 10.36 | 10.46 | 10.46 | +0.06 (+0.58%) | 707,000 |
20 Dec 2023 | HKD | 10.5 | 10.5 | 10.34 | 10.4 | 10.4 | +0.02 (+0.19%) | 548,286 |
19 Dec 2023 | HKD | 10.48 | 10.48 | 10.3 | 10.38 | 10.38 | -0.1 (-0.95%) | 715,000 |
18 Dec 2023 | HKD | 10.66 | 10.68 | 10.4 | 10.48 | 10.48 | -0.1 (-0.95%) | 381,000 |
15 Dec 2023 | HKD | 10.52 | 10.72 | 10.52 | 10.58 | 10.58 | +0.02 (+0.19%) | 1,579,463 |
14 Dec 2023 | HKD | 10.44 | 10.66 | 10.44 | 10.56 | 10.56 | +0.16 (+1.54%) | 1,327,730 |
13 Dec 2023 | HKD | 10.44 | 10.44 | 10.36 | 10.4 | 10.4 | -0.04 (-0.38%) | 256,000 |
12 Dec 2023 | HKD | 10.34 | 10.44 | 10.34 | 10.44 | 10.44 | +0.08 (+0.77%) | 248,864 |
11 Dec 2023 | HKD | 10.32 | 10.44 | 10.28 | 10.36 | 10.36 | -0.04 (-0.38%) | 513,800 |
8 Dec 2023 | HKD | 10.58 | 10.58 | 10.36 | 10.4 | 10.4 | +0.06 (+0.58%) | 273,000 |
7 Dec 2023 | HKD | 10.34 | 10.44 | 10.34 | 10.34 | 10.34 | -0.18 (-1.71%) | 504,286 |
6 Dec 2023 | HKD | 10.36 | 10.6 | 10.36 | 10.52 | 10.52 | +0.18 (+1.74%) | 352,000 |
5 Dec 2023 | HKD | 10.46 | 10.46 | 10.34 | 10.34 | 10.34 | -0.16 (-1.52%) | 379,000 |
4 Dec 2023 | HKD | 10.54 | 10.6 | 10.36 | 10.5 | 10.5 | -0.06 (-0.57%) | 528,054 |
1 Dec 2023 | HKD | 10.44 | 10.6 | 10.42 | 10.56 | 10.56 | +0.1 (+0.96%) | 305,010 |
30 Nov 2023 | HKD | 10.6 | 10.64 | 10.44 | 10.46 | 10.46 | -0.1 (-0.95%) | 895,674 |
29 Nov 2023 | HKD | 10.82 | 10.82 | 10.5 | 10.56 | 10.56 | -0.3 (-2.76%) | 503,670 |
28 Nov 2023 | HKD | 10.88 | 10.96 | 10.82 | 10.86 | 10.86 | 0.0 (0.0%) | 334,500 |
27 Nov 2023 | HKD | 11.02 | 11.02 | 10.86 | 10.86 | 10.86 | -0.22 (-1.99%) | 278,000 |
24 Nov 2023 | HKD | 11.02 | 11.08 | 10.94 | 11.08 | 11.08 | -0.06 (-0.54%) | 118,000 |
23 Nov 2023 | HKD | 11.04 | 11.14 | 10.9 | 11.14 | 11.14 | +0.06 (+0.54%) | 272,000 |
22 Nov 2023 | HKD | 11.04 | 11.14 | 10.96 | 11.08 | 11.08 | 0.0 (0.0%) | 311,782 |
21 Nov 2023 | HKD | 10.88 | 11.22 | 10.88 | 11.08 | 11.08 | +0.2 (+1.84%) | 461,000 |
20 Nov 2023 | HKD | 10.8 | 10.88 | 10.7 | 10.88 | 10.88 | +0.06 (+0.55%) | 683,000 |
17 Nov 2023 | HKD | 10.98 | 10.98 | 10.8 | 10.82 | 10.82 | -0.18 (-1.64%) | 156,455 |
16 Nov 2023 | HKD | 11.26 | 11.26 | 11 | 11 | 11 | -0.26 (-2.31%) | 262,545 |
15 Nov 2023 | HKD | 10.84 | 11.26 | 10.8 | 11.26 | 11.26 | +0.56 (+5.23%) | 1,002,000 |
14 Nov 2023 | HKD | 10.46 | 10.78 | 10.46 | 10.7 | 10.7 | +0.2 (+1.90%) | 257,000 |