Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 5.05 | 5.18 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 294,000 |
22 Dec 2023 | HKD | 5.1 | 5.1 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 128,000 |
21 Dec 2023 | HKD | 5 | 5.07 | 4.9 | 5.05 | 5.05 | +0.1 (+2.02%) | 577,000 |
20 Dec 2023 | HKD | 4.89 | 4.98 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 891,000 |
19 Dec 2023 | HKD | 5.03 | 5.05 | 4.85 | 4.85 | 4.85 | -0.18 (-3.58%) | 983,000 |
18 Dec 2023 | HKD | 5.05 | 5.05 | 4.89 | 5.03 | 5.03 | +0.03 (+0.60%) | 456,000 |
15 Dec 2023 | HKD | 5 | 5.05 | 4.88 | 5 | 5 | 0.0 (0.0%) | 330,000 |
14 Dec 2023 | HKD | 5.1 | 5.1 | 4.85 | 5 | 5 | +0.09 (+1.83%) | 620,000 |
13 Dec 2023 | HKD | 5.08 | 5.08 | 4.91 | 4.91 | 4.91 | -0.17 (-3.35%) | 333,000 |
12 Dec 2023 | HKD | 5.08 | 5.08 | 4.96 | 5.08 | 5.08 | 0.0 (0.0%) | 268,000 |
11 Dec 2023 | HKD | 5.49 | 5.49 | 4.95 | 5.08 | 5.08 | +0.07 (+1.40%) | 1,368,000 |
8 Dec 2023 | HKD | 5.15 | 5.15 | 4.62 | 5.01 | 5.01 | -0.14 (-2.72%) | 1,627,000 |
7 Dec 2023 | HKD | 5.1 | 5.15 | 5.02 | 5.15 | 5.15 | +0.07 (+1.38%) | 193,000 |
6 Dec 2023 | HKD | 5.15 | 5.26 | 5 | 5.08 | 5.08 | -0.02 (-0.39%) | 245,000 |
5 Dec 2023 | HKD | 5.15 | 5.15 | 5.04 | 5.1 | 5.1 | -0.05 (-0.97%) | 311,000 |
4 Dec 2023 | HKD | 5.18 | 5.21 | 5.05 | 5.15 | 5.15 | -0.03 (-0.58%) | 552,000 |
1 Dec 2023 | HKD | 5.28 | 5.29 | 5.14 | 5.18 | 5.18 | -0.09 (-1.71%) | 719,000 |
30 Nov 2023 | HKD | 5.31 | 5.34 | 5.2 | 5.27 | 5.27 | -0.03 (-0.57%) | 734,000 |
29 Nov 2023 | HKD | 5.33 | 5.33 | 5.11 | 5.3 | 5.3 | 0.0 (0.0%) | 1,505,000 |
28 Nov 2023 | HKD | 5.3 | 5.35 | 5.23 | 5.3 | 5.3 | -0.01 (-0.19%) | 1,064,000 |
27 Nov 2023 | HKD | 5.39 | 5.39 | 5.22 | 5.31 | 5.31 | -0.1 (-1.85%) | 1,311,000 |
24 Nov 2023 | HKD | 5.39 | 5.41 | 5.28 | 5.41 | 5.41 | 0.0 (0.0%) | 527,000 |
23 Nov 2023 | HKD | 5.46 | 5.46 | 5.28 | 5.41 | 5.41 | -0.01 (-0.18%) | 475,000 |
22 Nov 2023 | HKD | 5.43 | 5.43 | 5.29 | 5.42 | 5.42 | -0.01 (-0.18%) | 513,000 |
21 Nov 2023 | HKD | 5.49 | 5.49 | 5.38 | 5.43 | 5.43 | -0.05 (-0.91%) | 200,000 |
20 Nov 2023 | HKD | 5.6 | 5.6 | 5.26 | 5.48 | 5.48 | +0.07 (+1.29%) | 887,000 |
17 Nov 2023 | HKD | 5.4 | 5.5 | 5.26 | 5.41 | 5.41 | +0.04 (+0.74%) | 691,000 |
16 Nov 2023 | HKD | 5.46 | 5.47 | 5.37 | 5.37 | 5.37 | -0.11 (-2.01%) | 262,000 |
15 Nov 2023 | HKD | 5.1 | 5.48 | 5.08 | 5.48 | 5.48 | +0.46 (+9.16%) | 797,000 |
14 Nov 2023 | HKD | 5.32 | 5.45 | 4.6 | 5.02 | 5.02 | -0.3 (-5.64%) | 2,828,000 |