Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | HKD | 6.8 | 6.85 | 6.71 | 6.8 | 6.8 | -0.06 (-0.87%) | 1,526,000 |
6 Dec 2023 | HKD | 6.73 | 6.9 | 6.73 | 6.86 | 6.86 | +0.11 (+1.63%) | 1,169,800 |
5 Dec 2023 | HKD | 7 | 7 | 6.73 | 6.75 | 6.75 | -0.14 (-2.03%) | 2,151,000 |
4 Dec 2023 | HKD | 7.07 | 7.07 | 6.82 | 6.89 | 6.89 | 0.0 (0.0%) | 1,091,800 |
1 Dec 2023 | HKD | 7.04 | 7.05 | 6.88 | 6.89 | 6.89 | -0.11 (-1.57%) | 2,084,000 |
30 Nov 2023 | HKD | 7.06 | 7.18 | 6.97 | 7 | 7 | -0.05 (-0.71%) | 1,942,428 |
29 Nov 2023 | HKD | 7.26 | 7.29 | 7.02 | 7.05 | 7.05 | -0.23 (-3.16%) | 2,485,200 |
28 Nov 2023 | HKD | 7.33 | 7.5 | 7.27 | 7.28 | 7.28 | -0.09 (-1.22%) | 1,043,200 |
27 Nov 2023 | HKD | 7.55 | 7.57 | 7.35 | 7.37 | 7.37 | -0.19 (-2.51%) | 854,200 |
24 Nov 2023 | HKD | 7.74 | 7.83 | 7.54 | 7.56 | 7.56 | -0.17 (-2.20%) | 529,800 |
23 Nov 2023 | HKD | 7.68 | 7.73 | 7.59 | 7.73 | 7.73 | +0.05 (+0.65%) | 467,200 |
22 Nov 2023 | HKD | 7.8 | 7.82 | 7.62 | 7.68 | 7.68 | -0.14 (-1.79%) | 693,800 |
21 Nov 2023 | HKD | 7.88 | 7.88 | 7.76 | 7.82 | 7.82 | +0.03 (+0.39%) | 835,600 |
20 Nov 2023 | HKD | 7.7 | 7.82 | 7.62 | 7.79 | 7.79 | +0.07 (+0.91%) | 1,040,900 |
17 Nov 2023 | HKD | 7.84 | 7.84 | 7.65 | 7.72 | 7.72 | -0.11 (-1.40%) | 1,304,000 |
16 Nov 2023 | HKD | 7.94 | 7.94 | 7.74 | 7.83 | 7.83 | -0.07 (-0.89%) | 959,600 |
15 Nov 2023 | HKD | 7.81 | 7.92 | 7.74 | 7.9 | 7.9 | +0.21 (+2.73%) | 1,328,800 |
14 Nov 2023 | HKD | 7.7 | 7.75 | 7.66 | 7.69 | 7.69 | +0.11 (+1.45%) | 656,600 |
13 Nov 2023 | HKD | 7.77 | 7.77 | 7.52 | 7.58 | 7.58 | +0.09 (+1.20%) | 775,500 |
10 Nov 2023 | HKD | 7.64 | 7.64 | 7.46 | 7.49 | 7.49 | -0.15 (-1.96%) | 891,000 |
9 Nov 2023 | HKD | 7.66 | 7.77 | 7.64 | 7.64 | 7.64 | -0.03 (-0.39%) | 659,400 |
8 Nov 2023 | HKD | 7.8 | 7.82 | 7.61 | 7.67 | 7.67 | -0.15 (-1.92%) | 1,360,000 |
7 Nov 2023 | HKD | 7.93 | 7.93 | 7.7 | 7.82 | 7.82 | -0.09 (-1.14%) | 853,691 |
6 Nov 2023 | HKD | 7.74 | 8.1 | 7.74 | 7.91 | 7.91 | +0.16 (+2.06%) | 1,850,400 |
3 Nov 2023 | HKD | 7.38 | 7.79 | 7.38 | 7.75 | 7.75 | +0.38 (+5.16%) | 1,699,600 |
2 Nov 2023 | HKD | 7.54 | 7.66 | 7.35 | 7.37 | 7.37 | -0.17 (-2.25%) | 1,205,600 |
1 Nov 2023 | HKD | 7.46 | 7.57 | 7.39 | 7.54 | 7.54 | +0.04 (+0.53%) | 1,251,800 |
31 Oct 2023 | HKD | 7.6 | 7.74 | 7.43 | 7.5 | 7.5 | -0.08 (-1.06%) | 1,161,200 |
30 Oct 2023 | HKD | 7.67 | 7.69 | 7.4 | 7.58 | 7.58 | -0.06 (-0.79%) | 921,600 |
27 Oct 2023 | HKD | 7.46 | 7.71 | 7.44 | 7.64 | 7.64 | +0.18 (+2.41%) | 1,913,000 |