Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | HKD | 3.43 | 3.67 | 3.37 | 3.6 | 3.6 | +0.18 (+5.26%) | 1,233,900 |
27 Dec 2023 | HKD | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | +0.12 (+3.64%) | 1,628,700 |
22 Dec 2023 | HKD | 3.54 | 3.54 | 3.29 | 3.3 | 3.3 | -0.17 (-4.90%) | 1,453,800 |
21 Dec 2023 | HKD | 3.55 | 3.59 | 3.4 | 3.47 | 3.47 | -0.08 (-2.25%) | 1,206,000 |
20 Dec 2023 | HKD | 3.68 | 3.72 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 687,300 |
19 Dec 2023 | HKD | 3.74 | 3.76 | 3.58 | 3.63 | 3.63 | -0.1 (-2.68%) | 788,700 |
18 Dec 2023 | HKD | 3.8 | 3.85 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 648,600 |
15 Dec 2023 | HKD | 3.87 | 3.87 | 3.75 | 3.81 | 3.81 | +0.05 (+1.33%) | 688,200 |
14 Dec 2023 | HKD | 3.74 | 3.88 | 3.72 | 3.76 | 3.76 | +0.1 (+2.73%) | 1,490,700 |
13 Dec 2023 | HKD | 3.66 | 3.71 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 555,900 |
12 Dec 2023 | HKD | 3.73 | 3.77 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,146,900 |
11 Dec 2023 | HKD | 3.68 | 3.74 | 3.53 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,113,600 |
8 Dec 2023 | HKD | 3.46 | 3.76 | 3.46 | 3.68 | 3.68 | +0.08 (+2.22%) | 2,653,374 |
7 Dec 2023 | HKD | 3.45 | 3.62 | 3.36 | 3.6 | 3.6 | +0.2 (+5.88%) | 2,304,000 |
6 Dec 2023 | HKD | 3.52 | 3.52 | 3.35 | 3.4 | 3.4 | -0.12 (-3.41%) | 2,409,300 |
5 Dec 2023 | HKD | 3.49 | 3.59 | 3.46 | 3.52 | 3.52 | +0.06 (+1.73%) | 1,735,800 |
4 Dec 2023 | HKD | 3.64 | 3.68 | 3.41 | 3.46 | 3.46 | -0.18 (-4.95%) | 3,372,300 |
1 Dec 2023 | HKD | 3.87 | 3.87 | 3.63 | 3.64 | 3.64 | -0.16 (-4.21%) | 3,960,400 |
30 Nov 2023 | HKD | 3.78 | 3.94 | 3.77 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,330,500 |
29 Nov 2023 | HKD | 3.95 | 3.95 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 1,797,600 |
28 Nov 2023 | HKD | 3.87 | 3.92 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 843,600 |
27 Nov 2023 | HKD | 4.15 | 4.15 | 3.82 | 3.87 | 3.87 | -0.23 (-5.61%) | 3,954,900 |
24 Nov 2023 | HKD | 4.28 | 4.3 | 4.1 | 4.1 | 4.1 | -0.22 (-5.09%) | 3,864,900 |
23 Nov 2023 | HKD | 4.34 | 4.43 | 4.23 | 4.32 | 4.32 | +0.01 (+0.23%) | 2,843,700 |
22 Nov 2023 | HKD | 4.37 | 4.38 | 4.23 | 4.31 | 4.31 | 0.0 (0.0%) | 2,141,700 |
21 Nov 2023 | HKD | 4.2 | 4.57 | 4.17 | 4.31 | 4.31 | +0.11 (+2.62%) | 8,780,700 |
20 Nov 2023 | HKD | 4.2 | 4.26 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 3,613,200 |
17 Nov 2023 | HKD | 4.25 | 4.27 | 4.03 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,699,300 |
16 Nov 2023 | HKD | 4.32 | 4.32 | 4.11 | 4.26 | 4.26 | -0.06 (-1.39%) | 3,024,000 |
15 Nov 2023 | HKD | 4.3 | 4.42 | 4.18 | 4.32 | 4.32 | +0.12 (+2.86%) | 4,532,700 |