Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | HKD | 3.97 | 4.23 | 3.91 | 4 | 4 | +0.15 (+3.90%) | 14,782,775 |
10 Nov 2023 | HKD | 3.87 | 3.9 | 3.79 | 3.85 | 3.85 | +0.09 (+2.39%) | 1,327,000 |
9 Nov 2023 | HKD | 3.96 | 3.96 | 3.72 | 3.76 | 3.76 | -0.09 (-2.34%) | 2,558,000 |
8 Nov 2023 | HKD | 3.8 | 4 | 3.78 | 3.85 | 3.85 | +0.11 (+2.94%) | 2,059,000 |
7 Nov 2023 | HKD | 3.73 | 3.8 | 3.56 | 3.74 | 3.74 | -0.01 (-0.27%) | 10,498,249 |
6 Nov 2023 | HKD | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 206,000 |
3 Nov 2023 | HKD | 3.76 | 3.8 | 3.75 | 3.78 | 3.78 | +0.04 (+1.07%) | 127,000 |
2 Nov 2023 | HKD | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 758,000 |
1 Nov 2023 | HKD | 3.83 | 3.83 | 3.67 | 3.74 | 3.74 | -0.05 (-1.32%) | 1,488,000 |
31 Oct 2023 | HKD | 3.95 | 4.02 | 3.72 | 3.79 | 3.79 | -0.16 (-4.05%) | 540,000 |
30 Oct 2023 | HKD | 4.07 | 4.14 | 3.95 | 3.95 | 3.95 | -0.12 (-2.95%) | 1,346,000 |
27 Oct 2023 | HKD | 4.05 | 4.07 | 3.93 | 4.07 | 4.07 | +0.03 (+0.74%) | 1,319,000 |
26 Oct 2023 | HKD | 4.15 | 4.15 | 3.81 | 4.04 | 4.04 | -0.07 (-1.70%) | 721,000 |
25 Oct 2023 | HKD | 4.19 | 4.26 | 4 | 4.11 | 4.11 | -0.03 (-0.72%) | 998,000 |
24 Oct 2023 | HKD | 4.18 | 4.27 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 374,000 |
20 Oct 2023 | HKD | 4.09 | 4.19 | 4.07 | 4.16 | 4.16 | +0.16 (+4%) | 430,100 |
19 Oct 2023 | HKD | 4.19 | 4.19 | 4 | 4 | 4 | -0.12 (-2.91%) | 378,000 |
18 Oct 2023 | HKD | 4.28 | 4.28 | 3.95 | 4.12 | 4.12 | +0.07 (+1.73%) | 705,000 |
17 Oct 2023 | HKD | 4.09 | 4.18 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 386,000 |
16 Oct 2023 | HKD | 4.28 | 4.28 | 4.07 | 4.15 | 4.15 | +0.03 (+0.73%) | 384,000 |
13 Oct 2023 | HKD | 4.15 | 4.21 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 365,000 |
12 Oct 2023 | HKD | 4.33 | 4.39 | 4.08 | 4.15 | 4.15 | -0.13 (-3.04%) | 699,000 |
11 Oct 2023 | HKD | 4.47 | 4.5 | 4.25 | 4.28 | 4.28 | -0.19 (-4.25%) | 626,000 |
10 Oct 2023 | HKD | 4.46 | 4.52 | 4.39 | 4.47 | 4.47 | +0.01 (+0.22%) | 418,000 |
9 Oct 2023 | HKD | 4.44 | 4.52 | 4.42 | 4.46 | 4.46 | +0.09 (+2.06%) | 268,000 |
6 Oct 2023 | HKD | 4.3 | 4.42 | 4.26 | 4.37 | 4.37 | +0.07 (+1.63%) | 734,000 |
5 Oct 2023 | HKD | 4.42 | 4.43 | 4.16 | 4.3 | 4.3 | -0.24 (-5.29%) | 1,111,000 |
4 Oct 2023 | HKD | 4.49 | 4.54 | 4.35 | 4.54 | 4.54 | +0.05 (+1.11%) | 2,768,769 |
3 Oct 2023 | HKD | 4.54 | 4.55 | 4.41 | 4.49 | 4.49 | -0.04 (-0.88%) | 2,270,000 |
29 Sep 2023 | HKD | 4.29 | 4.54 | 4.29 | 4.53 | 4.53 | +0.22 (+5.10%) | 1,441,000 |