Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | HKD | 4.75 | 5.07 | 4.75 | 5.07 | 5.07 | +0.32 (+6.74%) | 646,800 |
27 Dec 2023 | HKD | 4.72 | 4.89 | 4.6 | 4.75 | 4.75 | -0.03 (-0.63%) | 700,000 |
22 Dec 2023 | HKD | 4.7 | 4.81 | 4.65 | 4.78 | 4.78 | +0.02 (+0.42%) | 988,167 |
21 Dec 2023 | HKD | 4.87 | 4.87 | 4.57 | 4.76 | 4.76 | +0.06 (+1.28%) | 618,800 |
20 Dec 2023 | HKD | 4.64 | 4.93 | 4.64 | 4.7 | 4.7 | +0.06 (+1.29%) | 609,827 |
19 Dec 2023 | HKD | 4.74 | 4.74 | 4.6 | 4.64 | 4.64 | -0.1 (-2.11%) | 478,010 |
18 Dec 2023 | HKD | 4.72 | 4.85 | 4.68 | 4.74 | 4.74 | -0.04 (-0.84%) | 363,600 |
15 Dec 2023 | HKD | 4.67 | 4.88 | 4.66 | 4.78 | 4.78 | +0.12 (+2.58%) | 938,800 |
14 Dec 2023 | HKD | 4.79 | 4.83 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 604,400 |
13 Dec 2023 | HKD | 4.81 | 4.84 | 4.57 | 4.61 | 4.61 | -0.2 (-4.16%) | 743,668 |
12 Dec 2023 | HKD | 4.8 | 4.95 | 4.58 | 4.81 | 4.81 | +0.16 (+3.44%) | 964,000 |
11 Dec 2023 | HKD | 4.65 | 5 | 4.52 | 4.65 | 4.65 | 0.0 (0.0%) | 721,600 |
8 Dec 2023 | HKD | 4.9 | 4.9 | 4.54 | 4.65 | 4.65 | -0.2 (-4.12%) | 885,600 |
7 Dec 2023 | HKD | 5 | 5 | 4.53 | 4.85 | 4.85 | -0.01 (-0.21%) | 2,019,800 |
6 Dec 2023 | HKD | 4.9 | 5.15 | 4.86 | 4.86 | 4.86 | -0.09 (-1.82%) | 913,200 |
5 Dec 2023 | HKD | 5.17 | 5.17 | 4.9 | 4.95 | 4.95 | -0.1 (-1.98%) | 1,014,082 |
4 Dec 2023 | HKD | 5.1 | 5.21 | 4.97 | 5.05 | 5.05 | -0.13 (-2.51%) | 491,200 |
1 Dec 2023 | HKD | 5.09 | 5.25 | 5.02 | 5.18 | 5.18 | +0.09 (+1.77%) | 1,160,349 |
30 Nov 2023 | HKD | 5.42 | 5.42 | 5.04 | 5.09 | 5.09 | -0.28 (-5.21%) | 5,600,846 |
29 Nov 2023 | HKD | 5.57 | 5.72 | 5.31 | 5.37 | 5.37 | -0.41 (-7.09%) | 2,191,200 |
28 Nov 2023 | HKD | 5.66 | 5.78 | 5.5 | 5.78 | 5.78 | -0.03 (-0.52%) | 1,080,400 |
27 Nov 2023 | HKD | 5.98 | 5.98 | 5.63 | 5.81 | 5.81 | -0.19 (-3.17%) | 927,600 |
24 Nov 2023 | HKD | 5.81 | 6.06 | 5.78 | 6 | 6 | +0.19 (+3.27%) | 1,703,600 |
23 Nov 2023 | HKD | 5.72 | 5.87 | 5.6 | 5.81 | 5.81 | +0.11 (+1.93%) | 824,000 |
22 Nov 2023 | HKD | 5.71 | 5.88 | 5.6 | 5.7 | 5.7 | -0.07 (-1.21%) | 410,000 |
21 Nov 2023 | HKD | 5.93 | 5.93 | 5.76 | 5.77 | 5.77 | -0.08 (-1.37%) | 891,200 |
20 Nov 2023 | HKD | 5.67 | 5.94 | 5.62 | 5.85 | 5.85 | +0.18 (+3.17%) | 644,932 |
17 Nov 2023 | HKD | 5.6 | 5.76 | 5.6 | 5.67 | 5.67 | -0.11 (-1.90%) | 469,600 |
16 Nov 2023 | HKD | 5.78 | 5.9 | 5.65 | 5.78 | 5.78 | 0.0 (0.0%) | 433,600 |
15 Nov 2023 | HKD | 5.36 | 5.85 | 5.36 | 5.78 | 5.78 | +0.42 (+7.84%) | 1,460,800 |