Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | HKD | 4.05 | 4.13 | 4.04 | 4.13 | 4.13 | +0.07 (+1.72%) | 961,730 |
15 Nov 2023 | HKD | 4.04 | 4.1 | 4.04 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,212,000 |
14 Nov 2023 | HKD | 4.04 | 4.06 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 490,000 |
13 Nov 2023 | HKD | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 326,000 |
10 Nov 2023 | HKD | 4.01 | 4.15 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 1,909,650 |
9 Nov 2023 | HKD | 4.03 | 4.13 | 4.01 | 4.05 | 4.05 | -0.03 (-0.74%) | 1,140,000 |
8 Nov 2023 | HKD | 4.14 | 4.17 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 930,000 |
7 Nov 2023 | HKD | 4.09 | 4.16 | 4.03 | 4.11 | 4.11 | +0.06 (+1.48%) | 3,529,255 |
6 Nov 2023 | HKD | 4 | 4.14 | 3.95 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,742,000 |
3 Nov 2023 | HKD | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | -0.08 (-1.94%) | 1,816,621 |
2 Nov 2023 | HKD | 4.03 | 4.16 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 3,045,695 |
1 Nov 2023 | HKD | 4.04 | 4.15 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,131,825 |
31 Oct 2023 | HKD | 4.04 | 4.09 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 3,512,000 |
30 Oct 2023 | HKD | 4.04 | 4.12 | 3.98 | 4.09 | 4.09 | +0.12 (+3.02%) | 1,886,000 |
27 Oct 2023 | HKD | 3.96 | 4.04 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,350,415 |
26 Oct 2023 | HKD | 3.92 | 4.04 | 3.89 | 4 | 4 | +0.08 (+2.04%) | 1,806,000 |
25 Oct 2023 | HKD | 3.93 | 4.01 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 826,865 |
24 Oct 2023 | HKD | 3.9 | 4.02 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 2,331,273 |
20 Oct 2023 | HKD | 3.94 | 4.04 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,346,100 |
19 Oct 2023 | HKD | 4.02 | 4.03 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 464,000 |
18 Oct 2023 | HKD | 4.01 | 4.07 | 3.93 | 3.98 | 3.98 | -0.03 (-0.75%) | 1,530,213 |
17 Oct 2023 | HKD | 4.06 | 4.07 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 624,822 |
16 Oct 2023 | HKD | 4.01 | 4.08 | 3.96 | 4.05 | 4.05 | +0.03 (+0.75%) | 932,000 |
13 Oct 2023 | HKD | 4.04 | 4.09 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 758,000 |
12 Oct 2023 | HKD | 4.06 | 4.1 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 1,408,000 |
11 Oct 2023 | HKD | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,100,000 |
10 Oct 2023 | HKD | 4.12 | 4.17 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,536,000 |
9 Oct 2023 | HKD | 4.02 | 4.09 | 3.94 | 4.07 | 4.07 | +0.09 (+2.26%) | 811,224 |
6 Oct 2023 | HKD | 4.01 | 4.01 | 3.97 | 3.98 | 3.98 | +0.07 (+1.79%) | 444,000 |
5 Oct 2023 | HKD | 3.9 | 4 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 805,132 |