Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Nov 2023 | HKD | 4.28 | 4.28 | 4.11 | 4.2 | 4.2 | -0.01 (-0.24%) | 3,944,700 |
13 Nov 2023 | HKD | 4.15 | 4.31 | 4.05 | 4.21 | 4.21 | +0.02 (+0.48%) | 5,537,100 |
10 Nov 2023 | HKD | 4.13 | 4.25 | 3.91 | 4.19 | 4.19 | 0.0 (0.0%) | 4,438,200 |
9 Nov 2023 | HKD | 4.24 | 4.25 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,662,500 |
8 Nov 2023 | HKD | 4.1 | 4.41 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 9,209,400 |
7 Nov 2023 | HKD | 4.01 | 4.18 | 4 | 4.1 | 4.1 | +0.03 (+0.74%) | 4,002,000 |
6 Nov 2023 | HKD | 4.03 | 4.31 | 4 | 4.07 | 4.07 | +0.15 (+3.83%) | 13,054,200 |
3 Nov 2023 | HKD | 3.74 | 3.94 | 3.7 | 3.92 | 3.92 | +0.23 (+6.23%) | 3,508,200 |
2 Nov 2023 | HKD | 3.8 | 3.88 | 3.66 | 3.69 | 3.69 | -0.05 (-1.34%) | 2,955,000 |
1 Nov 2023 | HKD | 3.95 | 3.95 | 3.67 | 3.74 | 3.74 | -0.08 (-2.09%) | 3,749,700 |
31 Oct 2023 | HKD | 4.02 | 4.07 | 3.78 | 3.82 | 3.82 | -0.15 (-3.78%) | 4,258,500 |
30 Oct 2023 | HKD | 3.9 | 4.16 | 3.83 | 3.97 | 3.97 | +0.08 (+2.06%) | 11,589,900 |
27 Oct 2023 | HKD | 3.75 | 4.11 | 3.61 | 3.89 | 3.89 | +0.2 (+5.42%) | 12,319,500 |
26 Oct 2023 | HKD | 4.02 | 4.04 | 3.64 | 3.69 | 3.69 | -0.35 (-8.66%) | 9,393,000 |
25 Oct 2023 | HKD | 4.18 | 4.42 | 4.04 | 4.04 | 4.04 | -0.18 (-4.27%) | 9,465,000 |
24 Oct 2023 | HKD | 3.83 | 4.22 | 3.7 | 4.22 | 4.22 | +0.68 (+19.21%) | 21,704,000 |
20 Oct 2023 | HKD | 3.42 | 3.57 | 3.38 | 3.54 | 3.54 | +0.11 (+3.21%) | 1,655,100 |
19 Oct 2023 | HKD | 3.51 | 3.6 | 3.43 | 3.43 | 3.43 | -0.14 (-3.92%) | 1,330,500 |
18 Oct 2023 | HKD | 3.54 | 3.64 | 3.49 | 3.57 | 3.57 | +0.02 (+0.56%) | 2,414,100 |
17 Oct 2023 | HKD | 3.57 | 3.6 | 3.42 | 3.55 | 3.55 | +0.07 (+2.01%) | 1,634,700 |
16 Oct 2023 | HKD | 3.58 | 3.75 | 3.27 | 3.48 | 3.48 | -0.1 (-2.79%) | 5,029,200 |
13 Oct 2023 | HKD | 3.55 | 3.62 | 3.42 | 3.58 | 3.58 | -0.04 (-1.10%) | 1,408,500 |
12 Oct 2023 | HKD | 3.63 | 3.65 | 3.52 | 3.62 | 3.62 | +0.08 (+2.26%) | 1,989,000 |
11 Oct 2023 | HKD | 3.43 | 3.62 | 3.37 | 3.54 | 3.54 | +0.16 (+4.73%) | 2,865,900 |
10 Oct 2023 | HKD | 3.27 | 3.43 | 3.24 | 3.38 | 3.38 | +0.21 (+6.62%) | 2,190,600 |
9 Oct 2023 | HKD | 3.03 | 3.28 | 3.01 | 3.17 | 3.17 | 0.0 (0.0%) | 1,672,200 |