Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | HKD | 4.15 | 4.19 | 4.05 | 4.19 | 4.19 | +0.04 (+0.96%) | 360,000 |
17 Nov 2023 | HKD | 4.1 | 4.15 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 168,500 |
16 Nov 2023 | HKD | 4.15 | 4.16 | 4.09 | 4.16 | 4.16 | -0.04 (-0.95%) | 440,000 |
15 Nov 2023 | HKD | 3.98 | 4.2 | 3.98 | 4.2 | 4.2 | +0.23 (+5.79%) | 1,308,696 |
14 Nov 2023 | HKD | 3.94 | 4.01 | 3.94 | 3.97 | 3.97 | +0.03 (+0.76%) | 454,000 |
13 Nov 2023 | HKD | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 370,000 |
10 Nov 2023 | HKD | 4 | 4.02 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 416,000 |
9 Nov 2023 | HKD | 4 | 4.06 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 462,796 |
8 Nov 2023 | HKD | 3.95 | 3.99 | 3.88 | 3.99 | 3.99 | +0.1 (+2.57%) | 685,355 |
7 Nov 2023 | HKD | 4.04 | 4.09 | 3.84 | 3.89 | 3.89 | -0.13 (-3.23%) | 2,286,716 |
6 Nov 2023 | HKD | 3.88 | 4.02 | 3.87 | 4.02 | 4.02 | +0.12 (+3.08%) | 1,408,000 |
3 Nov 2023 | HKD | 3.76 | 3.92 | 3.76 | 3.9 | 3.9 | +0.14 (+3.72%) | 1,156,000 |
2 Nov 2023 | HKD | 3.9 | 3.94 | 3.76 | 3.76 | 3.76 | -0.14 (-3.59%) | 1,634,000 |
1 Nov 2023 | HKD | 3.98 | 3.98 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 954,000 |
31 Oct 2023 | HKD | 4.12 | 4.12 | 3.88 | 3.92 | 3.92 | -0.18 (-4.39%) | 2,551,361 |
30 Oct 2023 | HKD | 4.12 | 4.23 | 3.97 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,112,000 |
27 Oct 2023 | HKD | 3.99 | 4.13 | 3.95 | 4.12 | 4.12 | +0.16 (+4.04%) | 1,468,000 |
26 Oct 2023 | HKD | 4 | 4 | 3.9 | 3.96 | 3.96 | -0.08 (-1.98%) | 950,000 |
25 Oct 2023 | HKD | 4.12 | 4.2 | 3.99 | 4.04 | 4.04 | -0.09 (-2.18%) | 650,000 |
24 Oct 2023 | HKD | 4.07 | 4.13 | 4.01 | 4.13 | 4.13 | +0.03 (+0.73%) | 532,000 |
20 Oct 2023 | HKD | 4.08 | 4.22 | 4.05 | 4.1 | 4.1 | -0.05 (-1.20%) | 586,000 |
19 Oct 2023 | HKD | 4.19 | 4.23 | 4.15 | 4.15 | 4.15 | -0.02 (-0.48%) | 432,000 |
18 Oct 2023 | HKD | 4.32 | 4.33 | 4.16 | 4.17 | 4.17 | -0.17 (-3.92%) | 918,000 |
17 Oct 2023 | HKD | 4.39 | 4.47 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 542,000 |
16 Oct 2023 | HKD | 4.57 | 4.57 | 4.38 | 4.39 | 4.39 | -0.21 (-4.57%) | 562,000 |
13 Oct 2023 | HKD | 4.64 | 4.65 | 4.55 | 4.6 | 4.6 | -0.07 (-1.50%) | 368,000 |
12 Oct 2023 | HKD | 4.87 | 4.87 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 310,000 |
11 Oct 2023 | HKD | 4.6 | 4.73 | 4.6 | 4.73 | 4.73 | +0.22 (+4.88%) | 516,730 |
10 Oct 2023 | HKD | 4.66 | 4.74 | 4.48 | 4.51 | 4.51 | -0.14 (-3.01%) | 692,000 |
9 Oct 2023 | HKD | 4.95 | 4.96 | 4.58 | 4.65 | 4.65 | +0.11 (+2.42%) | 288,000 |