Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | HKD | 4.62 | 4.62 | 4.21 | 4.23 | 4.23 | -0.28 (-6.21%) | 6,354,000 |
4 Dec 2023 | HKD | 4.74 | 4.74 | 4.46 | 4.51 | 4.51 | -0.21 (-4.45%) | 6,979,000 |
1 Dec 2023 | HKD | 4.72 | 4.74 | 4.6 | 4.72 | 4.72 | +0.01 (+0.21%) | 2,445,004 |
30 Nov 2023 | HKD | 4.78 | 4.8 | 4.63 | 4.71 | 4.71 | -0.03 (-0.63%) | 4,312,368 |
29 Nov 2023 | HKD | 4.92 | 4.97 | 4.73 | 4.74 | 4.74 | -0.18 (-3.66%) | 5,754,200 |
28 Nov 2023 | HKD | 4.62 | 4.94 | 4.6 | 4.92 | 4.92 | +0.33 (+7.19%) | 11,335,000 |
27 Nov 2023 | HKD | 4.5 | 4.62 | 4.46 | 4.59 | 4.59 | +0.09 (+2%) | 2,532,000 |
24 Nov 2023 | HKD | 4.61 | 4.63 | 4.47 | 4.5 | 4.5 | -0.16 (-3.43%) | 2,446,000 |
23 Nov 2023 | HKD | 4.4 | 4.66 | 4.4 | 4.66 | 4.66 | +0.24 (+5.43%) | 4,865,000 |
22 Nov 2023 | HKD | 4.69 | 4.73 | 4.37 | 4.42 | 4.42 | -0.26 (-5.56%) | 5,748,000 |
21 Nov 2023 | HKD | 4.64 | 4.82 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 7,987,000 |
20 Nov 2023 | HKD | 4.55 | 4.68 | 4.44 | 4.64 | 4.64 | +0.04 (+0.87%) | 6,201,000 |
17 Nov 2023 | HKD | 4.44 | 4.65 | 4.44 | 4.6 | 4.6 | +0.11 (+2.45%) | 7,047,000 |
16 Nov 2023 | HKD | 4.88 | 4.9 | 4.48 | 4.49 | 4.49 | -0.42 (-8.55%) | 11,900,000 |
15 Nov 2023 | HKD | 4.65 | 4.94 | 4.62 | 4.91 | 4.91 | +0.36 (+7.91%) | 16,338,331 |
14 Nov 2023 | HKD | 4.52 | 4.7 | 4.47 | 4.55 | 4.55 | +0.01 (+0.22%) | 6,448,000 |
13 Nov 2023 | HKD | 4.37 | 4.67 | 4.37 | 4.54 | 4.54 | +0.19 (+4.37%) | 7,381,000 |
10 Nov 2023 | HKD | 4.42 | 4.49 | 4.28 | 4.35 | 4.35 | -0.07 (-1.58%) | 6,698,002 |
9 Nov 2023 | HKD | 4.57 | 4.63 | 4.4 | 4.42 | 4.42 | -0.12 (-2.64%) | 5,988,000 |
8 Nov 2023 | HKD | 4.59 | 4.87 | 4.42 | 4.54 | 4.54 | -0.05 (-1.09%) | 16,274,000 |
7 Nov 2023 | HKD | 4.68 | 4.8 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 7,485,000 |
6 Nov 2023 | HKD | 4.34 | 4.93 | 4.34 | 4.67 | 4.67 | +0.42 (+9.88%) | 16,223,256 |
3 Nov 2023 | HKD | 3.95 | 4.37 | 3.95 | 4.25 | 4.25 | +0.31 (+7.87%) | 14,698,080 |
2 Nov 2023 | HKD | 3.89 | 4.16 | 3.89 | 3.94 | 3.94 | +0.08 (+2.07%) | 8,173,524 |
1 Nov 2023 | HKD | 3.93 | 4.03 | 3.84 | 3.86 | 3.86 | -0.09 (-2.28%) | 4,470,196 |
31 Oct 2023 | HKD | 4.07 | 4.07 | 3.88 | 3.95 | 3.95 | -0.12 (-2.95%) | 5,034,000 |
30 Oct 2023 | HKD | 3.65 | 4.1 | 3.65 | 4.07 | 4.07 | +0.42 (+11.51%) | 12,605,000 |
27 Oct 2023 | HKD | 3.65 | 3.68 | 3.51 | 3.65 | 3.65 | 0.0 (0.0%) | 7,018,000 |
26 Oct 2023 | HKD | 3.83 | 3.9 | 3.57 | 3.65 | 3.65 | -0.15 (-3.95%) | 6,396,000 |
25 Oct 2023 | HKD | 3.89 | 3.94 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 3,235,575 |