Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | HKD | 2.9 | 3.15 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 6,216,600 |
2 Jan 2024 | HKD | 3 | 3.08 | 2.88 | 2.92 | 2.92 | -0.14 (-4.58%) | 9,465,000 |
29 Dec 2023 | HKD | 2.99 | 3.35 | 2.75 | 3.06 | 3.06 | +0.18 (+6.25%) | 38,604,600 |
28 Dec 2023 | HKD | 2.81 | 3.03 | 2.75 | 2.88 | 2.88 | +0.07 (+2.49%) | 9,525,800 |
27 Dec 2023 | HKD | 2.75 | 2.82 | 2.51 | 2.81 | 2.81 | +0.06 (+2.18%) | 14,737,200 |
22 Dec 2023 | HKD | 2.71 | 3.14 | 2.68 | 2.75 | 2.75 | +0.2 (+7.84%) | 29,195,200 |
21 Dec 2023 | HKD | 2.43 | 2.65 | 2.36 | 2.55 | 2.55 | +0.11 (+4.51%) | 10,520,600 |
20 Dec 2023 | HKD | 2.44 | 2.77 | 2.3 | 2.44 | 2.44 | +0.09 (+3.83%) | 10,576,002 |
19 Dec 2023 | HKD | 2.55 | 2.55 | 2.33 | 2.35 | 2.35 | -0.17 (-6.75%) | 2,095,000 |
18 Dec 2023 | HKD | 2.65 | 2.72 | 2.47 | 2.52 | 2.52 | -0.08 (-3.08%) | 3,463,800 |
15 Dec 2023 | HKD | 2.5 | 2.78 | 2.37 | 2.6 | 2.6 | +0.2 (+8.33%) | 8,892,600 |
14 Dec 2023 | HKD | 2.45 | 2.45 | 2.3 | 2.4 | 2.4 | +0.09 (+3.90%) | 2,494,600 |
13 Dec 2023 | HKD | 2.53 | 2.57 | 2.22 | 2.31 | 2.31 | -0.23 (-9.06%) | 4,456,000 |
12 Dec 2023 | HKD | 2.62 | 2.63 | 2.44 | 2.54 | 2.54 | +0.02 (+0.79%) | 4,358,800 |
11 Dec 2023 | HKD | 2.64 | 2.67 | 2.42 | 2.52 | 2.52 | -0.04 (-1.56%) | 2,403,840 |
8 Dec 2023 | HKD | 2.73 | 2.73 | 2.52 | 2.56 | 2.56 | -0.17 (-6.23%) | 2,695,203 |
7 Dec 2023 | HKD | 2.9 | 3.15 | 2.65 | 2.73 | 2.73 | -0.07 (-2.50%) | 7,897,162 |
6 Dec 2023 | HKD | 2.85 | 2.93 | 2.51 | 2.8 | 2.8 | -0.22 (-7.28%) | 5,553,200 |
5 Dec 2023 | HKD | 4.22 | 4.22 | 2.78 | 3.02 | 3.02 | -1.3 (-30.09%) | 11,620,675 |
4 Dec 2023 | HKD | 4.39 | 5.09 | 4.03 | 4.32 | 4.32 | +0.14 (+3.35%) | 12,520,800 |
1 Dec 2023 | HKD | 4.57 | 4.62 | 4.17 | 4.18 | 4.18 | -0.46 (-9.91%) | 1,234,000 |
30 Nov 2023 | HKD | 5 | 5.23 | 4.39 | 4.64 | 4.64 | -0.24 (-4.92%) | 3,569,000 |
29 Nov 2023 | HKD | 5 | 5.87 | 4.88 | 4.88 | 4.88 | -0.07 (-1.41%) | 4,573,400 |
28 Nov 2023 | HKD | 5.54 | 6 | 4.71 | 4.95 | 4.95 | -0.4 (-7.48%) | 3,683,601 |
27 Nov 2023 | HKD | 4.02 | 6.35 | 4.02 | 5.35 | 5.35 | +1.46 (+37.53%) | 9,447,746 |
24 Nov 2023 | HKD | 4.18 | 4.18 | 3.82 | 3.89 | 3.89 | -0.12 (-2.99%) | 825,000 |
23 Nov 2023 | HKD | 3.89 | 4.12 | 3.89 | 4.01 | 4.01 | +0.09 (+2.30%) | 1,236,000 |
22 Nov 2023 | HKD | 4.08 | 4.08 | 3.89 | 3.92 | 3.92 | -0.15 (-3.69%) | 324,600 |
21 Nov 2023 | HKD | 4.08 | 4.3 | 4.04 | 4.07 | 4.07 | +0.05 (+1.24%) | 1,094,200 |
20 Nov 2023 | HKD | 4.18 | 4.28 | 3.9 | 4.02 | 4.02 | +0.09 (+2.29%) | 970,200 |