Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | HKD | 4.28 | 4.3 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,816,000 |
28 Dec 2023 | HKD | 4.27 | 4.37 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 3,682,000 |
27 Dec 2023 | HKD | 4.34 | 4.34 | 4.2 | 4.29 | 4.29 | +0.05 (+1.18%) | 2,156,155 |
22 Dec 2023 | HKD | 4.41 | 4.41 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 466,000 |
21 Dec 2023 | HKD | 4.42 | 4.42 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 446,588 |
20 Dec 2023 | HKD | 4.37 | 4.46 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 3,802,000 |
19 Dec 2023 | HKD | 4.39 | 4.45 | 4.35 | 4.37 | 4.37 | +0.01 (+0.23%) | 2,751,165 |
18 Dec 2023 | HKD | 4.28 | 4.42 | 4.15 | 4.36 | 4.36 | +0.15 (+3.56%) | 3,600,000 |
15 Dec 2023 | HKD | 4.16 | 4.31 | 4.11 | 4.21 | 4.21 | +0.05 (+1.20%) | 7,404,961 |
14 Dec 2023 | HKD | 4.15 | 4.2 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 4,594,000 |
13 Dec 2023 | HKD | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 604,000 |
12 Dec 2023 | HKD | 4.21 | 4.27 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 434,000 |
11 Dec 2023 | HKD | 4.33 | 4.33 | 4.17 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,024,000 |
8 Dec 2023 | HKD | 4.43 | 4.43 | 4.25 | 4.28 | 4.28 | -0.07 (-1.61%) | 782,000 |
7 Dec 2023 | HKD | 4.39 | 4.43 | 4.32 | 4.35 | 4.35 | -0.08 (-1.81%) | 2,297,198 |
6 Dec 2023 | HKD | 4.4 | 4.45 | 4.33 | 4.43 | 4.43 | +0.04 (+0.91%) | 2,586,000 |
5 Dec 2023 | HKD | 4.34 | 4.45 | 4.32 | 4.39 | 4.39 | +0.12 (+2.81%) | 4,934,000 |
4 Dec 2023 | HKD | 4.38 | 4.38 | 4.23 | 4.27 | 4.27 | -0.03 (-0.70%) | 2,914,400 |
1 Dec 2023 | HKD | 4.24 | 4.39 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 2,548,180 |
30 Nov 2023 | HKD | 4.32 | 4.35 | 4.24 | 4.24 | 4.24 | -0.11 (-2.53%) | 2,575,829 |
29 Nov 2023 | HKD | 4.28 | 4.38 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 2,370,000 |
28 Nov 2023 | HKD | 4.4 | 4.4 | 4.25 | 4.29 | 4.29 | -0.06 (-1.38%) | 1,842,000 |
27 Nov 2023 | HKD | 4.35 | 4.42 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 2,102,000 |
24 Nov 2023 | HKD | 4.28 | 4.38 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 1,712,000 |
23 Nov 2023 | HKD | 4.34 | 4.34 | 4.28 | 4.29 | 4.29 | -0.05 (-1.15%) | 408,000 |
22 Nov 2023 | HKD | 4.31 | 4.4 | 4.26 | 4.34 | 4.34 | +0.09 (+2.12%) | 1,695,262 |
21 Nov 2023 | HKD | 4.18 | 4.34 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 2,747,718 |
20 Nov 2023 | HKD | 4.18 | 4.26 | 4.12 | 4.19 | 4.19 | +0.07 (+1.70%) | 3,149,000 |
17 Nov 2023 | HKD | 4.1 | 4.19 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 3,037,052 |
16 Nov 2023 | HKD | 4.05 | 4.13 | 4.04 | 4.13 | 4.13 | +0.07 (+1.72%) | 961,730 |