Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | HKD | 4.48 | 4.51 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 1,866,500 |
8 Nov 2023 | HKD | 4.5 | 4.5 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,296,000 |
7 Nov 2023 | HKD | 4.6 | 4.61 | 4.48 | 4.48 | 4.48 | -0.14 (-3.03%) | 6,845,379 |
6 Nov 2023 | HKD | 4.58 | 4.65 | 4.55 | 4.62 | 4.62 | +0.07 (+1.54%) | 6,980,000 |
3 Nov 2023 | HKD | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 4,810,200 |
2 Nov 2023 | HKD | 4.51 | 4.54 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,112,500 |
1 Nov 2023 | HKD | 4.55 | 4.55 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 4,719,000 |
31 Oct 2023 | HKD | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | -0.08 (-1.74%) | 5,464,600 |
30 Oct 2023 | HKD | 4.58 | 4.63 | 4.54 | 4.59 | 4.59 | -0.03 (-0.65%) | 5,031,000 |
27 Oct 2023 | HKD | 4.51 | 4.63 | 4.5 | 4.62 | 4.62 | +0.12 (+2.67%) | 8,612,550 |
26 Oct 2023 | HKD | 4.5 | 4.53 | 4.44 | 4.5 | 4.5 | -0.01 (-0.22%) | 7,024,565 |
25 Oct 2023 | HKD | 4.55 | 4.59 | 4.48 | 4.51 | 4.51 | +0.07 (+1.58%) | 7,976,660 |
24 Oct 2023 | HKD | 4.43 | 4.46 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 7,100,245 |
20 Oct 2023 | HKD | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 3,999,600 |
19 Oct 2023 | HKD | 4.48 | 4.5 | 4.45 | 4.45 | 4.45 | -0.06 (-1.33%) | 4,301,460 |
18 Oct 2023 | HKD | 4.58 | 4.58 | 4.47 | 4.51 | 4.51 | -0.08 (-1.74%) | 13,845,002 |
17 Oct 2023 | HKD | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | +0.09 (+2%) | 4,520,000 |
16 Oct 2023 | HKD | 4.56 | 4.58 | 4.5 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,993,500 |
13 Oct 2023 | HKD | 4.61 | 4.64 | 4.51 | 4.53 | 4.53 | -0.1 (-2.16%) | 10,594,500 |
12 Oct 2023 | HKD | 4.59 | 4.68 | 4.57 | 4.63 | 4.63 | +0.1 (+2.21%) | 5,413,500 |
11 Oct 2023 | HKD | 4.54 | 4.59 | 4.49 | 4.53 | 4.53 | +0.04 (+0.89%) | 14,185,355 |
10 Oct 2023 | HKD | 4.72 | 4.75 | 4.47 | 4.49 | 4.49 | -0.21 (-4.47%) | 24,374,460 |
9 Oct 2023 | HKD | 4.76 | 4.78 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 1,195,103 |
6 Oct 2023 | HKD | 4.76 | 4.8 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 1,113,000 |
5 Oct 2023 | HKD | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | +0.06 (+1.28%) | 492,500 |
4 Oct 2023 | HKD | 4.71 | 4.76 | 4.67 | 4.69 | 4.69 | -0.05 (-1.05%) | 483,000 |
3 Oct 2023 | HKD | 4.83 | 4.84 | 4.68 | 4.74 | 4.74 | -0.09 (-1.86%) | 750,085 |
29 Sep 2023 | HKD | 4.77 | 4.84 | 4.77 | 4.83 | 4.83 | +0.06 (+1.26%) | 304,500 |
28 Sep 2023 | HKD | 4.78 | 4.81 | 4.76 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,276,000 |
27 Sep 2023 | HKD | 4.8 | 4.85 | 4.78 | 4.78 | 4.78 | -0.01 (-0.21%) | 3,833,014 |