Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | HKD | 3.17 | 3.17 | 3.09 | 3.1 | 3.1 | -0.09 (-2.82%) | 340,982 |
2 Jan 2024 | HKD | 3.14 | 3.2 | 3.14 | 3.19 | 3.19 | +0.05 (+1.59%) | 88,000 |
29 Dec 2023 | HKD | 3.1 | 3.18 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 158,000 |
28 Dec 2023 | HKD | 3.12 | 3.2 | 3.12 | 3.15 | 3.15 | +0.05 (+1.61%) | 526,000 |
27 Dec 2023 | HKD | 3.1 | 3.15 | 3.09 | 3.1 | 3.1 | +0.02 (+0.65%) | 162,000 |
22 Dec 2023 | HKD | 3.2 | 3.2 | 3.08 | 3.08 | 3.08 | -0.19 (-5.81%) | 206,000 |
21 Dec 2023 | HKD | 3.1 | 3.27 | 3.08 | 3.27 | 3.27 | +0.12 (+3.81%) | 182,000 |
20 Dec 2023 | HKD | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 64,000 |
19 Dec 2023 | HKD | 3.1 | 3.15 | 3.02 | 3.15 | 3.15 | +0.02 (+0.64%) | 234,000 |
18 Dec 2023 | HKD | 3.14 | 3.19 | 3.11 | 3.13 | 3.13 | -0.09 (-2.80%) | 88,000 |
15 Dec 2023 | HKD | 3 | 3.22 | 2.99 | 3.22 | 3.22 | +0.27 (+9.15%) | 1,064,000 |
14 Dec 2023 | HKD | 2.95 | 3.04 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 366,389 |
13 Dec 2023 | HKD | 2.91 | 3.01 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 276,000 |
12 Dec 2023 | HKD | 2.9 | 3.09 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 150,000 |
11 Dec 2023 | HKD | 2.95 | 3 | 2.88 | 2.9 | 2.9 | -0.11 (-3.65%) | 444,000 |
8 Dec 2023 | HKD | 3.03 | 3.09 | 2.97 | 3.01 | 3.01 | -0.02 (-0.66%) | 174,000 |
7 Dec 2023 | HKD | 3.06 | 3.09 | 3 | 3.03 | 3.03 | -0.11 (-3.50%) | 252,000 |
6 Dec 2023 | HKD | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | +0.01 (+0.32%) | 106,000 |
5 Dec 2023 | HKD | 3.06 | 3.14 | 3.05 | 3.13 | 3.13 | -0.01 (-0.32%) | 218,000 |
4 Dec 2023 | HKD | 3.1 | 3.14 | 3.08 | 3.14 | 3.14 | +0.13 (+4.32%) | 138,000 |
1 Dec 2023 | HKD | 3.03 | 3.08 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 116,000 |
30 Nov 2023 | HKD | 3 | 3.15 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 122,006 |
29 Nov 2023 | HKD | 3.16 | 3.16 | 2.98 | 3.07 | 3.07 | -0.09 (-2.85%) | 502,000 |
28 Nov 2023 | HKD | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -0.07 (-2.17%) | 78,000 |
27 Nov 2023 | HKD | 3.23 | 3.23 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 84,000 |
24 Nov 2023 | HKD | 3.3 | 3.3 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 108,000 |
23 Nov 2023 | HKD | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | +0.19 (+6.03%) | 244,000 |
22 Nov 2023 | HKD | 3.22 | 3.23 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 180,000 |
21 Nov 2023 | HKD | 3.23 | 3.27 | 3.22 | 3.22 | 3.22 | +0.03 (+0.94%) | 156,000 |
20 Nov 2023 | HKD | 3.14 | 3.23 | 3.14 | 3.19 | 3.19 | -0.04 (-1.24%) | 70,000 |