Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Oct 2023 | HKD | 4.41 | 4.61 | 4.16 | 4.54 | 4.54 | +0.13 (+2.95%) | 170,000 |
5 Oct 2023 | HKD | 4.31 | 4.8 | 4.31 | 4.41 | 4.41 | +0.1 (+2.32%) | 60,000 |
4 Oct 2023 | HKD | 4.49 | 4.49 | 4.31 | 4.31 | 4.31 | -0.36 (-7.71%) | 102,000 |
3 Oct 2023 | HKD | 4.51 | 4.9 | 4.51 | 4.67 | 4.67 | -0.41 (-8.07%) | 56,000 |
29 Sep 2023 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | +0.14 (+2.83%) | 4,000 |
28 Sep 2023 | HKD | 4.68 | 4.94 | 4.68 | 4.94 | 4.94 | +0.3 (+6.47%) | 596,000 |
27 Sep 2023 | HKD | 4.61 | 4.68 | 4.59 | 4.64 | 4.64 | +0.11 (+2.43%) | 124,000 |
26 Sep 2023 | HKD | 4.68 | 4.72 | 4.53 | 4.53 | 4.53 | -0.15 (-3.21%) | 370,000 |
25 Sep 2023 | HKD | 4.69 | 4.76 | 4.66 | 4.68 | 4.68 | -0.04 (-0.85%) | 260,000 |
22 Sep 2023 | HKD | 4.5 | 4.75 | 4.48 | 4.72 | 4.72 | +0.1 (+2.16%) | 274,000 |
21 Sep 2023 | HKD | 4.73 | 4.74 | 4.62 | 4.62 | 4.62 | -0.09 (-1.91%) | 186,000 |
20 Sep 2023 | HKD | 4.7 | 4.74 | 4.69 | 4.71 | 4.71 | +0.08 (+1.73%) | 314,000 |
19 Sep 2023 | HKD | 4.57 | 4.74 | 4.57 | 4.63 | 4.63 | +0.07 (+1.54%) | 869,357 |