Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 8.92 | 9.02 | 8.88 | 9.02 | 9.02 | +0.06 (+0.67%) | 75,000 |
22 Dec 2023 | HKD | 9 | 9 | 8.88 | 8.96 | 8.96 | -0.04 (-0.44%) | 64,000 |
21 Dec 2023 | HKD | 9 | 9.03 | 8.97 | 9 | 9 | -0.05 (-0.55%) | 36,000 |
20 Dec 2023 | HKD | 9 | 9.05 | 8.91 | 9.05 | 9.05 | 0.0 (0.0%) | 53,000 |
19 Dec 2023 | HKD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
18 Dec 2023 | HKD | 8.92 | 9.06 | 8.92 | 9.05 | 9.05 | +0.07 (+0.78%) | 84,000 |
15 Dec 2023 | HKD | 8.88 | 9.13 | 8.87 | 8.98 | 8.98 | -0.12 (-1.32%) | 182,000 |
14 Dec 2023 | HKD | 8.92 | 9.1 | 8.92 | 9.1 | 9.1 | +0.24 (+2.71%) | 166,000 |
13 Dec 2023 | HKD | 9.1 | 9.1 | 8.86 | 8.86 | 8.86 | -0.19 (-2.10%) | 149,000 |
12 Dec 2023 | HKD | 9.09 | 9.13 | 8.92 | 9.05 | 9.05 | -0.04 (-0.44%) | 264,000 |
11 Dec 2023 | HKD | 8.99 | 9.09 | 8.65 | 9.09 | 9.09 | 0.0 (0.0%) | 109,672 |
8 Dec 2023 | HKD | 8.94 | 9.15 | 8.94 | 9.09 | 9.09 | +0.14 (+1.56%) | 149,000 |
7 Dec 2023 | HKD | 8.99 | 8.99 | 8.89 | 8.95 | 8.95 | -0.09 (-1.00%) | 74,000 |
6 Dec 2023 | HKD | 8.92 | 9.04 | 8.9 | 9.04 | 9.04 | +0.07 (+0.78%) | 118,000 |
5 Dec 2023 | HKD | 8.93 | 9.06 | 8.86 | 8.97 | 8.97 | -0.06 (-0.66%) | 119,000 |
4 Dec 2023 | HKD | 8.95 | 9.03 | 8.82 | 9.03 | 9.03 | +0.15 (+1.69%) | 737,000 |
1 Dec 2023 | HKD | 8.93 | 9.01 | 8.81 | 8.88 | 8.88 | +0.07 (+0.79%) | 166,000 |
30 Nov 2023 | HKD | 9.01 | 9.06 | 8.81 | 8.81 | 8.81 | -0.22 (-2.44%) | 507,073 |
29 Nov 2023 | HKD | 9.18 | 9.18 | 8.98 | 9.03 | 9.03 | -0.15 (-1.63%) | 218,000 |
28 Nov 2023 | HKD | 9.18 | 9.18 | 9.12 | 9.18 | 9.18 | +0.13 (+1.44%) | 27,200 |
27 Nov 2023 | HKD | 9.06 | 9.14 | 9.04 | 9.05 | 9.05 | -0.1 (-1.09%) | 97,000 |
24 Nov 2023 | HKD | 9.18 | 9.18 | 9.13 | 9.15 | 9.15 | 0.0 (0.0%) | 171,000 |
23 Nov 2023 | HKD | 9.17 | 9.18 | 9.15 | 9.15 | 9.15 | -0.02 (-0.22%) | 44,000 |
22 Nov 2023 | HKD | 9.17 | 9.17 | 9.13 | 9.17 | 9.17 | -0.01 (-0.11%) | 24,000 |
21 Nov 2023 | HKD | 9.18 | 9.26 | 9.15 | 9.18 | 9.18 | +0.03 (+0.33%) | 158,000 |
20 Nov 2023 | HKD | 9.2 | 9.2 | 9.12 | 9.15 | 9.15 | -0.05 (-0.54%) | 101,000 |
17 Nov 2023 | HKD | 9.21 | 9.21 | 9.15 | 9.2 | 9.2 | -0.16 (-1.71%) | 218,000 |
16 Nov 2023 | HKD | 9.45 | 9.45 | 9.1 | 9.36 | 9.36 | -0.04 (-0.43%) | 147,000 |
15 Nov 2023 | HKD | 9.34 | 9.4 | 9.3 | 9.4 | 9.4 | +0.1 (+1.08%) | 142,000 |
14 Nov 2023 | HKD | 9.41 | 9.42 | 9.22 | 9.3 | 9.3 | -0.03 (-0.32%) | 63,000 |