Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | HKD | 11.96 | 12.7 | 11.9 | 11.98 | 11.98 | -0.12 (-0.99%) | 1,064,500 |
15 Dec 2023 | HKD | 11.46 | 12.3 | 11.44 | 12.1 | 12.1 | +0.64 (+5.58%) | 1,593,500 |
14 Dec 2023 | HKD | 10.62 | 11.54 | 10.62 | 11.46 | 11.46 | +0.82 (+7.71%) | 740,500 |
13 Dec 2023 | HKD | 10.68 | 11.04 | 10.64 | 10.64 | 10.64 | -0.04 (-0.37%) | 430,487 |
12 Dec 2023 | HKD | 10.46 | 10.86 | 10.46 | 10.68 | 10.68 | +0.16 (+1.52%) | 931,989 |
11 Dec 2023 | HKD | 10.28 | 10.74 | 10.2 | 10.52 | 10.52 | +0.22 (+2.14%) | 758,600 |
8 Dec 2023 | HKD | 10.36 | 10.66 | 10.24 | 10.3 | 10.3 | -0.12 (-1.15%) | 925,033 |
7 Dec 2023 | HKD | 10.4 | 10.58 | 10.26 | 10.42 | 10.42 | -0.14 (-1.33%) | 367,500 |
6 Dec 2023 | HKD | 10.02 | 10.86 | 10.02 | 10.56 | 10.56 | +0.14 (+1.34%) | 322,000 |
5 Dec 2023 | HKD | 10.82 | 11.4 | 10.42 | 10.42 | 10.42 | -0.48 (-4.40%) | 562,500 |
4 Dec 2023 | HKD | 10.78 | 10.9 | 10.42 | 10.9 | 10.9 | +0.04 (+0.37%) | 685,000 |
1 Dec 2023 | HKD | 11 | 11.08 | 10.7 | 10.86 | 10.86 | -0.06 (-0.55%) | 481,622 |
30 Nov 2023 | HKD | 11.1 | 11.2 | 10.92 | 10.92 | 10.92 | -0.26 (-2.33%) | 1,056,478 |
29 Nov 2023 | HKD | 11 | 11.2 | 10.8 | 11.18 | 11.18 | +0.16 (+1.45%) | 584,500 |
28 Nov 2023 | HKD | 11.44 | 11.44 | 10.96 | 11.02 | 11.02 | -0.48 (-4.17%) | 1,204,500 |
27 Nov 2023 | HKD | 11.7 | 11.88 | 11.44 | 11.5 | 11.5 | +0.06 (+0.52%) | 893,500 |
24 Nov 2023 | HKD | 11.4 | 11.76 | 11.34 | 11.44 | 11.44 | +0.1 (+0.88%) | 1,006,000 |
23 Nov 2023 | HKD | 10.88 | 11.38 | 10.76 | 11.34 | 11.34 | +0.54 (+5%) | 600,000 |
22 Nov 2023 | HKD | 10.76 | 10.86 | 10.6 | 10.8 | 10.8 | 0.0 (0.0%) | 327,500 |
21 Nov 2023 | HKD | 10.74 | 10.92 | 10.6 | 10.8 | 10.8 | +0.06 (+0.56%) | 1,826,500 |
20 Nov 2023 | HKD | 10.9 | 10.9 | 10.62 | 10.74 | 10.74 | -0.16 (-1.47%) | 556,500 |
17 Nov 2023 | HKD | 11.48 | 11.52 | 10.8 | 10.9 | 10.9 | -0.3 (-2.68%) | 449,500 |
16 Nov 2023 | HKD | 11.34 | 11.38 | 10.96 | 11.2 | 11.2 | -0.18 (-1.58%) | 505,626 |
15 Nov 2023 | HKD | 11.18 | 11.48 | 11.08 | 11.38 | 11.38 | +0.28 (+2.52%) | 1,138,500 |
14 Nov 2023 | HKD | 11 | 11.28 | 10.92 | 11.1 | 11.1 | -0.08 (-0.72%) | 446,000 |
13 Nov 2023 | HKD | 11.6 | 11.6 | 10.9 | 11.18 | 11.18 | -0.3 (-2.61%) | 458,500 |
10 Nov 2023 | HKD | 11.54 | 11.66 | 11.3 | 11.48 | 11.48 | -0.18 (-1.54%) | 488,500 |
9 Nov 2023 | HKD | 11.82 | 11.82 | 11.52 | 11.66 | 11.66 | 0.0 (0.0%) | 477,500 |
8 Nov 2023 | HKD | 11.48 | 11.8 | 11 | 11.66 | 11.66 | +0.56 (+5.05%) | 1,518,000 |
7 Nov 2023 | HKD | 11.26 | 11.58 | 10.94 | 11.1 | 11.1 | -0.1 (-0.89%) | 822,000 |