Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | HKD | 4.14 | 4.2 | 4.08 | 4.2 | 4.2 | +0.03 (+0.72%) | 425,000 |
20 Nov 2023 | HKD | 4.13 | 4.17 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 554,000 |
17 Nov 2023 | HKD | 4.1 | 4.17 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 431,000 |
16 Nov 2023 | HKD | 4.17 | 4.18 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 329,000 |
15 Nov 2023 | HKD | 4.08 | 4.18 | 4.05 | 4.17 | 4.17 | +0.09 (+2.21%) | 585,526 |
14 Nov 2023 | HKD | 4.15 | 4.15 | 3.94 | 4.08 | 4.08 | +0.01 (+0.25%) | 631,000 |
13 Nov 2023 | HKD | 4.04 | 4.1 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 440,000 |
10 Nov 2023 | HKD | 3.97 | 4.05 | 3.94 | 4.03 | 4.03 | +0.04 (+1.00%) | 474,000 |
9 Nov 2023 | HKD | 4.02 | 4.04 | 3.88 | 3.99 | 3.99 | -0.03 (-0.75%) | 449,000 |
8 Nov 2023 | HKD | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 50,000 |
7 Nov 2023 | HKD | 4 | 4.05 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 108,000 |
6 Nov 2023 | HKD | 3.94 | 4 | 3.91 | 4 | 4 | +0.08 (+2.04%) | 396,000 |
3 Nov 2023 | HKD | 3.85 | 3.92 | 3.83 | 3.92 | 3.92 | +0.09 (+2.35%) | 622,000 |
2 Nov 2023 | HKD | 3.79 | 3.95 | 3.77 | 3.83 | 3.83 | +0.05 (+1.32%) | 1,382,000 |
1 Nov 2023 | HKD | 3.78 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 1,137,000 |
31 Oct 2023 | HKD | 3.77 | 3.78 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 626,000 |
30 Oct 2023 | HKD | 3.76 | 3.8 | 3.68 | 3.78 | 3.78 | 0.0 (0.0%) | 1,674,000 |
27 Oct 2023 | HKD | 3.78 | 3.8 | 3.7 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,227,000 |
26 Oct 2023 | HKD | 3.75 | 3.8 | 3.64 | 3.77 | 3.77 | +0.02 (+0.53%) | 291,000 |
25 Oct 2023 | HKD | 3.75 | 3.8 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 342,000 |
24 Oct 2023 | HKD | 3.74 | 3.77 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 291,700 |
20 Oct 2023 | HKD | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 161,100 |
19 Oct 2023 | HKD | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 725,000 |
18 Oct 2023 | HKD | 3.79 | 3.83 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 275,000 |
17 Oct 2023 | HKD | 3.78 | 3.82 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 316,000 |
16 Oct 2023 | HKD | 3.8 | 3.8 | 3.71 | 3.78 | 3.78 | +0.11 (+3.00%) | 201,000 |
13 Oct 2023 | HKD | 3.7 | 3.71 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 318,000 |
12 Oct 2023 | HKD | 3.62 | 3.72 | 3.61 | 3.72 | 3.72 | +0.12 (+3.33%) | 432,000 |
11 Oct 2023 | HKD | 3.59 | 3.69 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 9,000 |
10 Oct 2023 | HKD | 3.6 | 3.63 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 89,000 |