Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | HKD | 6.65 | 6.93 | 6.58 | 6.9 | 6.9 | +0.07 (+1.02%) | 748,000 |
8 Dec 2023 | HKD | 6.76 | 6.9 | 6.73 | 6.83 | 6.83 | +0.07 (+1.04%) | 829,500 |
7 Dec 2023 | HKD | 6.84 | 6.84 | 6.61 | 6.76 | 6.76 | +0.02 (+0.30%) | 475,000 |
6 Dec 2023 | HKD | 6.9 | 6.91 | 6.57 | 6.74 | 6.74 | -0.08 (-1.17%) | 2,084,600 |
5 Dec 2023 | HKD | 6.73 | 6.98 | 6.67 | 6.82 | 6.82 | +0.25 (+3.81%) | 2,219,276 |
4 Dec 2023 | HKD | 6.78 | 6.88 | 6.44 | 6.57 | 6.57 | -0.3 (-4.37%) | 1,513,500 |
1 Dec 2023 | HKD | 7.02 | 7.02 | 6.84 | 6.87 | 6.87 | +0.04 (+0.59%) | 645,000 |
30 Nov 2023 | HKD | 6.84 | 7 | 6.77 | 6.83 | 6.83 | -0.11 (-1.59%) | 1,546,000 |
29 Nov 2023 | HKD | 6.88 | 7.07 | 6.88 | 6.94 | 6.94 | +0.26 (+3.89%) | 2,275,190 |
28 Nov 2023 | HKD | 7.07 | 7.07 | 6.65 | 6.68 | 6.68 | -0.38 (-5.38%) | 1,318,100 |
27 Nov 2023 | HKD | 7.3 | 7.31 | 7.06 | 7.06 | 7.06 | -0.15 (-2.08%) | 257,500 |
24 Nov 2023 | HKD | 7.2 | 7.35 | 7.06 | 7.21 | 7.21 | 0.0 (0.0%) | 542,500 |
23 Nov 2023 | HKD | 7.25 | 7.32 | 7.05 | 7.21 | 7.21 | -0.04 (-0.55%) | 432,000 |
22 Nov 2023 | HKD | 7.56 | 7.56 | 7.01 | 7.25 | 7.25 | -0.27 (-3.59%) | 5,093,500 |
21 Nov 2023 | HKD | 7.5 | 7.75 | 7.44 | 7.52 | 7.52 | +0.13 (+1.76%) | 873,500 |
20 Nov 2023 | HKD | 7.3 | 7.58 | 7.3 | 7.39 | 7.39 | -0.01 (-0.14%) | 195,500 |
17 Nov 2023 | HKD | 7.44 | 7.46 | 7.34 | 7.4 | 7.4 | +0.01 (+0.14%) | 240,500 |
16 Nov 2023 | HKD | 7.44 | 7.46 | 7.2 | 7.39 | 7.39 | -0.01 (-0.14%) | 804,000 |
15 Nov 2023 | HKD | 7.37 | 7.52 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 1,666,000 |
14 Nov 2023 | HKD | 7.33 | 7.42 | 7.27 | 7.3 | 7.3 | -0.03 (-0.41%) | 185,000 |
13 Nov 2023 | HKD | 7.27 | 7.4 | 7.21 | 7.33 | 7.33 | 0.0 (0.0%) | 346,500 |
10 Nov 2023 | HKD | 7.2 | 7.4 | 7.14 | 7.33 | 7.33 | +0.02 (+0.27%) | 234,000 |
9 Nov 2023 | HKD | 7.4 | 7.43 | 7.17 | 7.31 | 7.31 | 0.0 (0.0%) | 449,000 |
8 Nov 2023 | HKD | 7.51 | 7.51 | 7.21 | 7.31 | 7.31 | -0.4 (-5.19%) | 2,580,500 |
7 Nov 2023 | HKD | 7.74 | 7.94 | 7.64 | 7.71 | 7.71 | -0.04 (-0.52%) | 3,008,819 |
6 Nov 2023 | HKD | 7.64 | 7.8 | 7.63 | 7.75 | 7.75 | +0.17 (+2.24%) | 1,668,000 |
3 Nov 2023 | HKD | 7.61 | 7.72 | 7.35 | 7.58 | 7.58 | -0.11 (-1.43%) | 335,241 |
2 Nov 2023 | HKD | 7.8 | 7.9 | 7.61 | 7.69 | 7.69 | +0.1 (+1.32%) | 216,000 |
1 Nov 2023 | HKD | 7.81 | 7.81 | 7.42 | 7.59 | 7.59 | -0.11 (-1.43%) | 172,500 |
31 Oct 2023 | HKD | 7.97 | 7.98 | 7.52 | 7.7 | 7.7 | -0.1 (-1.28%) | 378,000 |