Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | HKD | 3.98 | 3.98 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 12,670,500 |
15 Dec 2023 | HKD | 3.63 | 3.74 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,357,581 |
14 Dec 2023 | HKD | 3.66 | 3.74 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 732,500 |
13 Dec 2023 | HKD | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 945,000 |
12 Dec 2023 | HKD | 3.75 | 3.76 | 3.63 | 3.71 | 3.71 | -0.11 (-2.88%) | 3,972,500 |
11 Dec 2023 | HKD | 3.58 | 3.82 | 3.49 | 3.82 | 3.82 | +0.25 (+7.00%) | 4,130,000 |
8 Dec 2023 | HKD | 3.68 | 3.69 | 3.57 | 3.57 | 3.57 | -0.11 (-2.99%) | 3,298,500 |
7 Dec 2023 | HKD | 3.55 | 3.69 | 3.5 | 3.68 | 3.68 | +0.1 (+2.79%) | 2,763,500 |
6 Dec 2023 | HKD | 3.52 | 3.59 | 3.51 | 3.58 | 3.58 | +0.1 (+2.87%) | 2,384,500 |
5 Dec 2023 | HKD | 3.61 | 3.61 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,161,000 |
4 Dec 2023 | HKD | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -0.11 (-3.02%) | 945,000 |
1 Dec 2023 | HKD | 3.68 | 3.69 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 469,000 |
30 Nov 2023 | HKD | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 1,421,872 |
29 Nov 2023 | HKD | 3.69 | 3.72 | 3.61 | 3.64 | 3.64 | -0.05 (-1.36%) | 2,061,000 |
28 Nov 2023 | HKD | 3.67 | 3.8 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 2,461,000 |
27 Nov 2023 | HKD | 3.66 | 3.74 | 3.64 | 3.66 | 3.66 | -0.06 (-1.61%) | 536,000 |
24 Nov 2023 | HKD | 3.72 | 3.76 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 1,819,500 |
23 Nov 2023 | HKD | 3.66 | 3.72 | 3.61 | 3.72 | 3.72 | +0.06 (+1.64%) | 1,256,500 |
22 Nov 2023 | HKD | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 1,271,500 |
21 Nov 2023 | HKD | 3.8 | 3.8 | 3.71 | 3.71 | 3.71 | -0.03 (-0.80%) | 1,839,000 |
20 Nov 2023 | HKD | 3.73 | 3.78 | 3.71 | 3.74 | 3.74 | -0.05 (-1.32%) | 1,081,000 |
17 Nov 2023 | HKD | 3.7 | 3.8 | 3.7 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,464,500 |
16 Nov 2023 | HKD | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 2,627,000 |
15 Nov 2023 | HKD | 3.85 | 3.87 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 3,998,000 |
14 Nov 2023 | HKD | 3.7 | 3.88 | 3.7 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,453,000 |
13 Nov 2023 | HKD | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 2,296,000 |
10 Nov 2023 | HKD | 3.7 | 3.9 | 3.7 | 3.76 | 3.76 | +0.05 (+1.35%) | 7,825,500 |
9 Nov 2023 | HKD | 3.71 | 3.85 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 6,067,500 |
8 Nov 2023 | HKD | 3.85 | 3.85 | 3.67 | 3.7 | 3.7 | -0.09 (-2.37%) | 2,664,500 |
7 Nov 2023 | HKD | 3.76 | 3.87 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 4,955,000 |