Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | HKD | 3.5 | 3.56 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 13,468,000 |
7 Dec 2023 | HKD | 3.55 | 3.55 | 3.43 | 3.48 | 3.48 | -0.06 (-1.69%) | 8,650,263 |
6 Dec 2023 | HKD | 3.56 | 3.6 | 3.41 | 3.54 | 3.54 | +0.03 (+0.85%) | 7,497,126 |
5 Dec 2023 | HKD | 3.65 | 3.65 | 3.48 | 3.51 | 3.51 | -0.14 (-3.84%) | 11,692,263 |
4 Dec 2023 | HKD | 3.63 | 3.74 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 5,524,752 |
1 Dec 2023 | HKD | 3.74 | 3.75 | 3.64 | 3.64 | 3.64 | -0.11 (-2.93%) | 5,930,000 |
30 Nov 2023 | HKD | 3.72 | 3.79 | 3.64 | 3.75 | 3.75 | +0.04 (+1.08%) | 9,236,238 |
29 Nov 2023 | HKD | 3.8 | 3.8 | 3.62 | 3.71 | 3.71 | -0.06 (-1.59%) | 8,170,967 |
28 Nov 2023 | HKD | 3.89 | 3.89 | 3.74 | 3.77 | 3.77 | -0.09 (-2.33%) | 5,882,600 |
27 Nov 2023 | HKD | 3.86 | 3.91 | 3.79 | 3.86 | 3.86 | +0.03 (+0.78%) | 4,536,000 |
24 Nov 2023 | HKD | 3.91 | 3.91 | 3.8 | 3.83 | 3.83 | -0.09 (-2.30%) | 3,380,000 |
23 Nov 2023 | HKD | 3.83 | 3.93 | 3.77 | 3.92 | 3.92 | +0.09 (+2.35%) | 4,480,000 |
22 Nov 2023 | HKD | 3.89 | 3.89 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 3,204,000 |
21 Nov 2023 | HKD | 3.99 | 4.02 | 3.82 | 3.89 | 3.89 | -0.07 (-1.77%) | 11,132,970 |
20 Nov 2023 | HKD | 3.86 | 3.97 | 3.84 | 3.96 | 3.96 | +0.1 (+2.59%) | 11,944,000 |
17 Nov 2023 | HKD | 3.8 | 3.86 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 5,822,000 |
16 Nov 2023 | HKD | 3.8 | 3.83 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 5,102,428 |
15 Nov 2023 | HKD | 3.67 | 3.77 | 3.67 | 3.76 | 3.76 | +0.09 (+2.45%) | 3,284,655 |
14 Nov 2023 | HKD | 3.65 | 3.7 | 3.64 | 3.67 | 3.67 | +0.02 (+0.55%) | 3,222,700 |
13 Nov 2023 | HKD | 3.73 | 3.73 | 3.6 | 3.65 | 3.65 | -0.04 (-1.08%) | 3,507,980 |
10 Nov 2023 | HKD | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | -0.04 (-1.07%) | 2,512,000 |
9 Nov 2023 | HKD | 3.73 | 3.76 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 5,591,200 |
8 Nov 2023 | HKD | 3.69 | 3.76 | 3.69 | 3.73 | 3.73 | +0.06 (+1.63%) | 4,364,000 |
7 Nov 2023 | HKD | 3.79 | 3.79 | 3.66 | 3.67 | 3.67 | -0.1 (-2.65%) | 5,104,010 |
6 Nov 2023 | HKD | 3.73 | 3.81 | 3.73 | 3.77 | 3.77 | +0.06 (+1.62%) | 4,378,340 |
3 Nov 2023 | HKD | 3.68 | 3.75 | 3.68 | 3.71 | 3.71 | +0.05 (+1.37%) | 2,850,254 |
2 Nov 2023 | HKD | 3.7 | 3.75 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 5,230,014 |
1 Nov 2023 | HKD | 3.7 | 3.74 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 4,704,000 |
31 Oct 2023 | HKD | 3.66 | 3.72 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 6,176,202 |
30 Oct 2023 | HKD | 3.6 | 3.69 | 3.56 | 3.68 | 3.68 | +0.11 (+3.08%) | 8,697,000 |