Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | HKD | 4.37 | 4.44 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 1,976,430 |
19 Dec 2023 | HKD | 4.43 | 4.45 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,330,500 |
18 Dec 2023 | HKD | 4.43 | 4.49 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 3,394,790 |
15 Dec 2023 | HKD | 4.41 | 4.54 | 4.41 | 4.43 | 4.43 | +0.03 (+0.68%) | 5,494,500 |
14 Dec 2023 | HKD | 4.41 | 4.47 | 4.4 | 4.4 | 4.4 | +0.01 (+0.23%) | 2,118,482 |
13 Dec 2023 | HKD | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 2,640,500 |
12 Dec 2023 | HKD | 4.37 | 4.47 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 5,892,418 |
11 Dec 2023 | HKD | 4.43 | 4.45 | 4.34 | 4.4 | 4.4 | -0.03 (-0.68%) | 5,832,500 |
8 Dec 2023 | HKD | 4.46 | 4.51 | 4.43 | 4.43 | 4.43 | -0.03 (-0.67%) | 1,291,500 |
7 Dec 2023 | HKD | 4.49 | 4.49 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 2,618,625 |
6 Dec 2023 | HKD | 4.42 | 4.5 | 4.42 | 4.46 | 4.46 | +0.04 (+0.90%) | 2,906,500 |
5 Dec 2023 | HKD | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -0.11 (-2.43%) | 4,760,000 |
4 Dec 2023 | HKD | 4.54 | 4.57 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 2,304,500 |
1 Dec 2023 | HKD | 4.49 | 4.58 | 4.46 | 4.53 | 4.53 | +0.04 (+0.89%) | 6,001,000 |
30 Nov 2023 | HKD | 4.36 | 4.52 | 4.34 | 4.49 | 4.49 | +0.13 (+2.98%) | 9,508,102 |
29 Nov 2023 | HKD | 4.42 | 4.43 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 5,999,000 |
28 Nov 2023 | HKD | 4.44 | 4.46 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 7,708,500 |
27 Nov 2023 | HKD | 4.5 | 4.5 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 3,293,500 |
24 Nov 2023 | HKD | 4.51 | 4.51 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 2,096,500 |
23 Nov 2023 | HKD | 4.45 | 4.51 | 4.43 | 4.51 | 4.51 | +0.06 (+1.35%) | 4,973,000 |
22 Nov 2023 | HKD | 4.49 | 4.5 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 4,488,500 |
21 Nov 2023 | HKD | 4.46 | 4.55 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 5,885,213 |
20 Nov 2023 | HKD | 4.44 | 4.48 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 6,143,000 |
17 Nov 2023 | HKD | 4.47 | 4.5 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 4,802,000 |
16 Nov 2023 | HKD | 4.56 | 4.57 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 6,158,500 |
15 Nov 2023 | HKD | 4.52 | 4.59 | 4.51 | 4.56 | 4.56 | +0.08 (+1.79%) | 7,041,500 |
14 Nov 2023 | HKD | 4.49 | 4.51 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 3,270,500 |
13 Nov 2023 | HKD | 4.47 | 4.48 | 4.41 | 4.48 | 4.48 | +0.01 (+0.22%) | 3,500,003 |
10 Nov 2023 | HKD | 4.46 | 4.49 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 2,838,000 |
9 Nov 2023 | HKD | 4.48 | 4.51 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,866,500 |