Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | HKD | 4.24 | 4.3 | 3.91 | 4.2 | 4.2 | 0.0 (0.0%) | 616,000 |
15 Dec 2023 | HKD | 3.91 | 4.2 | 3.82 | 4.2 | 4.2 | +0.24 (+6.06%) | 873,000 |
14 Dec 2023 | HKD | 3.9 | 3.96 | 3.83 | 3.96 | 3.96 | +0.12 (+3.13%) | 825,000 |
13 Dec 2023 | HKD | 3.96 | 3.96 | 3.66 | 3.84 | 3.84 | -0.15 (-3.76%) | 820,000 |
12 Dec 2023 | HKD | 3.98 | 4.02 | 3.85 | 3.99 | 3.99 | 0.0 (0.0%) | 852,000 |
11 Dec 2023 | HKD | 4.09 | 4.09 | 3.9 | 3.99 | 3.99 | -0.11 (-2.68%) | 813,000 |
8 Dec 2023 | HKD | 3.92 | 4.1 | 3.8 | 4.1 | 4.1 | +0.2 (+5.13%) | 868,000 |
7 Dec 2023 | HKD | 4 | 4 | 3.79 | 3.9 | 3.9 | -0.05 (-1.27%) | 955,000 |
6 Dec 2023 | HKD | 3.78 | 4.14 | 3.5 | 3.95 | 3.95 | +0.17 (+4.50%) | 812,000 |
5 Dec 2023 | HKD | 3.85 | 3.88 | 3.71 | 3.78 | 3.78 | -0.06 (-1.56%) | 867,000 |
4 Dec 2023 | HKD | 4 | 4 | 3.83 | 3.84 | 3.84 | -0.15 (-3.76%) | 810,000 |
1 Dec 2023 | HKD | 4.12 | 4.13 | 3.91 | 3.99 | 3.99 | -0.14 (-3.39%) | 840,000 |
30 Nov 2023 | HKD | 4.63 | 4.63 | 4.12 | 4.13 | 4.13 | -0.57 (-12.13%) | 863,000 |
29 Nov 2023 | HKD | 4.78 | 4.78 | 4.35 | 4.7 | 4.7 | -0.08 (-1.67%) | 882,000 |
28 Nov 2023 | HKD | 4.8 | 4.8 | 4.61 | 4.78 | 4.78 | -0.02 (-0.42%) | 844,000 |
27 Nov 2023 | HKD | 4.68 | 5.09 | 4.01 | 4.8 | 4.8 | +0.15 (+3.23%) | 925,000 |
24 Nov 2023 | HKD | 4.72 | 4.75 | 3.63 | 4.65 | 4.65 | -0.11 (-2.31%) | 956,000 |
23 Nov 2023 | HKD | 4.85 | 4.97 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 900,000 |
22 Nov 2023 | HKD | 5.04 | 5.04 | 4.78 | 4.82 | 4.82 | -0.16 (-3.21%) | 810,000 |
21 Nov 2023 | HKD | 4.94 | 5.1 | 4.83 | 4.98 | 4.98 | +0.08 (+1.63%) | 817,000 |
20 Nov 2023 | HKD | 4.94 | 4.95 | 4.76 | 4.9 | 4.9 | +0.01 (+0.20%) | 802,000 |
17 Nov 2023 | HKD | 5.03 | 5.03 | 4.83 | 4.89 | 4.89 | -0.1 (-2.00%) | 849,000 |
16 Nov 2023 | HKD | 5.03 | 5.03 | 4.83 | 4.99 | 4.99 | 0.0 (0.0%) | 827,000 |
15 Nov 2023 | HKD | 5 | 5.02 | 4.82 | 4.99 | 4.99 | +0.03 (+0.60%) | 816,000 |
14 Nov 2023 | HKD | 5.02 | 5.05 | 4.84 | 4.96 | 4.96 | -0.06 (-1.20%) | 806,000 |
13 Nov 2023 | HKD | 5.06 | 5.09 | 4.87 | 5.02 | 5.02 | -0.02 (-0.40%) | 808,000 |
10 Nov 2023 | HKD | 4.97 | 5.12 | 4.9 | 5.04 | 5.04 | +0.07 (+1.41%) | 800,000 |
9 Nov 2023 | HKD | 5.1 | 5.19 | 4.95 | 4.97 | 4.97 | -0.18 (-3.50%) | 860,000 |
8 Nov 2023 | HKD | 5.21 | 5.24 | 5.05 | 5.15 | 5.15 | -0.14 (-2.65%) | 848,000 |
7 Nov 2023 | HKD | 5.35 | 5.35 | 5.15 | 5.29 | 5.29 | -0.07 (-1.31%) | 876,000 |