Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | HKD | 3.36 | 3.38 | 3.31 | 3.34 | 3.34 | 0.0 (0.0%) | 7,024,000 |
7 Dec 2023 | HKD | 3.3 | 3.38 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 6,984,600 |
6 Dec 2023 | HKD | 3.26 | 3.33 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 6,782,000 |
5 Dec 2023 | HKD | 3.24 | 3.33 | 3.23 | 3.31 | 3.31 | +0.05 (+1.53%) | 16,894,000 |
4 Dec 2023 | HKD | 3.21 | 3.29 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 11,458,000 |
1 Dec 2023 | HKD | 3.17 | 3.26 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 13,566,000 |
30 Nov 2023 | HKD | 3.12 | 3.25 | 3.12 | 3.2 | 3.2 | +0.1 (+3.23%) | 16,216,980 |
29 Nov 2023 | HKD | 3.11 | 3.12 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 4,876,000 |
28 Nov 2023 | HKD | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | -0.01 (-0.32%) | 10,351,400 |
27 Nov 2023 | HKD | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 2,956,000 |
24 Nov 2023 | HKD | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 3,434,000 |
23 Nov 2023 | HKD | 3.15 | 3.2 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 4,727,151 |
22 Nov 2023 | HKD | 3.19 | 3.2 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 4,708,000 |
21 Nov 2023 | HKD | 3.22 | 3.25 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 8,622,000 |
20 Nov 2023 | HKD | 3.23 | 3.28 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 13,335,000 |
17 Nov 2023 | HKD | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 5,378,000 |
16 Nov 2023 | HKD | 3.2 | 3.25 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 5,280,000 |
15 Nov 2023 | HKD | 3.23 | 3.24 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 6,712,000 |
14 Nov 2023 | HKD | 3.21 | 3.29 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 14,784,000 |
13 Nov 2023 | HKD | 3.21 | 3.27 | 3.11 | 3.21 | 3.21 | +0.05 (+1.58%) | 27,948,000 |
10 Nov 2023 | HKD | 3.1 | 3.19 | 3.02 | 3.16 | 3.16 | +0.08 (+2.60%) | 20,709,697 |
9 Nov 2023 | HKD | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 4,956,000 |
8 Nov 2023 | HKD | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 8,263,778 |
7 Nov 2023 | HKD | 3.13 | 3.17 | 3.07 | 3.07 | 3.07 | -0.05 (-1.60%) | 7,579,800 |
6 Nov 2023 | HKD | 3.15 | 3.23 | 3.09 | 3.12 | 3.12 | -0.06 (-1.89%) | 18,302,000 |
3 Nov 2023 | HKD | 3.2 | 3.23 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 4,316,000 |
2 Nov 2023 | HKD | 3.15 | 3.22 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 14,578,000 |
1 Nov 2023 | HKD | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | +0.02 (+0.64%) | 5,642,000 |
31 Oct 2023 | HKD | 3.07 | 3.17 | 3.05 | 3.14 | 3.14 | +0.07 (+2.28%) | 17,412,000 |
30 Oct 2023 | HKD | 3.07 | 3.1 | 3.03 | 3.07 | 3.07 | -0.02 (-0.65%) | 11,192,000 |