Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | HKD | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 78,000 |
17 Nov 2023 | HKD | 4.18 | 4.2 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 50,500 |
16 Nov 2023 | HKD | 4.19 | 4.2 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 23,083 |
15 Nov 2023 | HKD | 4.08 | 4.19 | 4.08 | 4.11 | 4.11 | +0.05 (+1.23%) | 41,000 |
14 Nov 2023 | HKD | 4.12 | 4.12 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 2,500 |
13 Nov 2023 | HKD | 4 | 4.14 | 4 | 4.11 | 4.11 | +0.07 (+1.73%) | 47,500 |
10 Nov 2023 | HKD | 4.07 | 4.2 | 3.98 | 4.04 | 4.04 | +0.15 (+3.86%) | 645,000 |
9 Nov 2023 | HKD | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 97,500 |
8 Nov 2023 | HKD | 3.95 | 3.98 | 3.88 | 3.97 | 3.97 | +0.11 (+2.85%) | 23,500 |
7 Nov 2023 | HKD | 3.85 | 3.92 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 36,000 |
6 Nov 2023 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 5,000 |
3 Nov 2023 | HKD | 3.95 | 3.97 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 29,500 |
2 Nov 2023 | HKD | 3.89 | 3.97 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 3,500 |
1 Nov 2023 | HKD | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | +0.07 (+1.80%) | 2,500 |
31 Oct 2023 | HKD | 3.98 | 4 | 3.88 | 3.88 | 3.88 | -0.08 (-2.02%) | 34,000 |
30 Oct 2023 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.01 (+0.25%) | 0 |
27 Oct 2023 | HKD | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 13,971 |
26 Oct 2023 | HKD | 3.99 | 3.99 | 3.85 | 3.98 | 3.98 | -0.01 (-0.25%) | 18,000 |
25 Oct 2023 | HKD | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | +0.03 (+0.76%) | 18,500 |
24 Oct 2023 | HKD | 3.92 | 3.99 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 134,500 |
20 Oct 2023 | HKD | 4 | 4.01 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 34,500 |
19 Oct 2023 | HKD | 4.02 | 4.02 | 3.92 | 4 | 4 | +0.01 (+0.25%) | 2,000 |
18 Oct 2023 | HKD | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 31,500 |
17 Oct 2023 | HKD | 4.08 | 4.08 | 4 | 4 | 4 | -0.01 (-0.25%) | 149,000 |
16 Oct 2023 | HKD | 4 | 4.11 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 28,500 |
13 Oct 2023 | HKD | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 73,500 |
12 Oct 2023 | HKD | 4.02 | 4.09 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,000 |
11 Oct 2023 | HKD | 4.01 | 4.06 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 56,000 |
10 Oct 2023 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 2,500 |
9 Oct 2023 | HKD | 4.05 | 4.12 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 40,000 |