Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 4.3 | 4.42 | 4.28 | 4.36 | 4.36 | +0.03 (+0.69%) | 1,272,000 |
3 Jan 2024 | HKD | 4.05 | 4.39 | 4.05 | 4.33 | 4.33 | +0.24 (+5.87%) | 3,298,000 |
2 Jan 2024 | HKD | 4.11 | 4.35 | 4.07 | 4.09 | 4.09 | -0.16 (-3.76%) | 2,660,000 |
29 Dec 2023 | HKD | 4.05 | 4.28 | 4 | 4.25 | 4.25 | +0.25 (+6.25%) | 2,100,000 |
28 Dec 2023 | HKD | 3.71 | 4.08 | 3.71 | 4 | 4 | +0.33 (+8.99%) | 2,810,000 |
27 Dec 2023 | HKD | 3.62 | 3.72 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 666,000 |
22 Dec 2023 | HKD | 3.65 | 3.73 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 646,000 |
21 Dec 2023 | HKD | 3.64 | 3.71 | 3.59 | 3.66 | 3.66 | +0.07 (+1.95%) | 1,240,000 |
20 Dec 2023 | HKD | 3.67 | 3.71 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 640,000 |
19 Dec 2023 | HKD | 3.7 | 3.75 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 792,535 |
18 Dec 2023 | HKD | 3.69 | 3.86 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 3,240,000 |
15 Dec 2023 | HKD | 3.87 | 3.99 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 6,430,001 |
14 Dec 2023 | HKD | 3.84 | 3.85 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 635,506 |
13 Dec 2023 | HKD | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | -0.15 (-3.85%) | 622,000 |
12 Dec 2023 | HKD | 3.9 | 3.97 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 484,000 |
11 Dec 2023 | HKD | 4.02 | 4.02 | 3.87 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,080,000 |
8 Dec 2023 | HKD | 4.04 | 4.09 | 4 | 4 | 4 | -0.08 (-1.96%) | 408,000 |
7 Dec 2023 | HKD | 4.17 | 4.25 | 4.06 | 4.08 | 4.08 | -0.18 (-4.23%) | 704,000 |
6 Dec 2023 | HKD | 4.12 | 4.28 | 4.11 | 4.26 | 4.26 | +0.1 (+2.40%) | 774,000 |
5 Dec 2023 | HKD | 4.27 | 4.27 | 4.03 | 4.16 | 4.16 | +0.08 (+1.96%) | 638,000 |
4 Dec 2023 | HKD | 4.09 | 4.11 | 4.07 | 4.08 | 4.08 | +0.02 (+0.49%) | 270,000 |
1 Dec 2023 | HKD | 4.27 | 4.27 | 4 | 4.06 | 4.06 | -0.21 (-4.92%) | 798,000 |
30 Nov 2023 | HKD | 3.98 | 4.27 | 3.94 | 4.27 | 4.27 | +0.31 (+7.83%) | 1,670,000 |
29 Nov 2023 | HKD | 4.03 | 4.04 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 236,000 |
28 Nov 2023 | HKD | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -0.09 (-2.18%) | 452,000 |
27 Nov 2023 | HKD | 4.22 | 4.22 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 174,000 |
24 Nov 2023 | HKD | 4.18 | 4.18 | 4.11 | 4.18 | 4.18 | 0.0 (0.0%) | 264,000 |
23 Nov 2023 | HKD | 4.08 | 4.19 | 4.08 | 4.18 | 4.18 | +0.06 (+1.46%) | 348,000 |
22 Nov 2023 | HKD | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.1 (-2.37%) | 502,000 |
21 Nov 2023 | HKD | 4.24 | 4.25 | 4.11 | 4.22 | 4.22 | +0.03 (+0.72%) | 610,000 |