Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 4.18 | 4.35 | 4.12 | 4.12 | 4.0392 | -0.09 (-2.14%) | 794,000 |
22 Dec 2023 | HKD | 4.16 | 4.31 | 4.11 | 4.21 | 4.1275 | +0.06 (+1.45%) | 1,875,000 |
21 Dec 2023 | HKD | 4.28 | 4.37 | 4.12 | 4.15 | 4.0686 | -0.16 (-3.71%) | 3,582,000 |
20 Dec 2023 | HKD | 4.22 | 4.45 | 4.2 | 4.31 | 4.2255 | +0.09 (+2.13%) | 3,401,000 |
19 Dec 2023 | HKD | 4.33 | 4.37 | 4.13 | 4.22 | 4.1373 | -0.15 (-3.43%) | 3,428,000 |
18 Dec 2023 | HKD | 4.28 | 4.39 | 4.16 | 4.37 | 4.2843 | +0.08 (+1.86%) | 3,079,216 |
15 Dec 2023 | HKD | 4.25 | 4.3 | 4.1 | 4.29 | 4.2059 | +0.05 (+1.18%) | 2,084,083 |
14 Dec 2023 | HKD | 4.17 | 4.24 | 4.03 | 4.24 | 4.1569 | +0.1 (+2.42%) | 1,812,000 |
13 Dec 2023 | HKD | 4.13 | 4.2 | 3.95 | 4.14 | 4.0588 | +0.01 (+0.24%) | 1,232,000 |
12 Dec 2023 | HKD | 3.91 | 4.16 | 3.91 | 4.13 | 4.049 | +0.19 (+4.82%) | 508,000 |
11 Dec 2023 | HKD | 3.89 | 4 | 3.89 | 3.94 | 3.8627 | +0.04 (+1.03%) | 437,000 |
8 Dec 2023 | HKD | 4.1 | 4.25 | 3.83 | 3.9 | 3.8235 | -0.2 (-4.88%) | 699,000 |
7 Dec 2023 | HKD | 3.93 | 4.1 | 3.9 | 4.1 | 4.0196 | +0.17 (+4.33%) | 1,361,000 |
6 Dec 2023 | HKD | 3.9 | 4.05 | 3.86 | 3.93 | 3.8529 | +0.03 (+0.77%) | 940,000 |
5 Dec 2023 | HKD | 3.91 | 3.95 | 3.86 | 3.9 | 3.8235 | 0.0 (0.0%) | 358,000 |
4 Dec 2023 | HKD | 3.94 | 4.05 | 3.88 | 3.9 | 3.8235 | -0.06 (-1.52%) | 548,433 |
1 Dec 2023 | HKD | 4.06 | 4.21 | 3.92 | 3.96 | 3.8824 | -0.13 (-3.18%) | 294,000 |
30 Nov 2023 | HKD | 3.99 | 4.4 | 3.99 | 4.09 | 4.0098 | +0.07 (+1.74%) | 1,037,000 |
29 Nov 2023 | HKD | 3.88 | 4.1 | 3.87 | 4.02 | 3.9412 | +0.12 (+3.08%) | 835,000 |
28 Nov 2023 | HKD | 3.95 | 4.05 | 3.88 | 3.9 | 3.8235 | -0.08 (-2.01%) | 809,050 |
27 Nov 2023 | HKD | 3.87 | 4 | 3.84 | 3.98 | 3.902 | +0.08 (+2.05%) | 805,000 |
24 Nov 2023 | HKD | 3.87 | 3.95 | 3.82 | 3.9 | 3.8235 | +0.03 (+0.78%) | 854,000 |
23 Nov 2023 | HKD | 3.95 | 3.95 | 3.83 | 3.87 | 3.7941 | -0.03 (-0.77%) | 880,000 |
22 Nov 2023 | HKD | 3.83 | 3.96 | 3.81 | 3.9 | 3.8235 | +0.03 (+0.78%) | 1,716,000 |
21 Nov 2023 | HKD | 3.83 | 4 | 3.81 | 3.87 | 3.7941 | +0.02 (+0.52%) | 371,000 |
20 Nov 2023 | HKD | 4.08 | 4.1 | 3.79 | 3.85 | 3.7745 | -0.25 (-6.10%) | 1,247,033 |
17 Nov 2023 | HKD | 3.84 | 4.19 | 3.84 | 4.1 | 4.0196 | +0.3 (+7.89%) | 2,398,166 |
16 Nov 2023 | HKD | 4.18 | 4.25 | 3.46 | 3.8 | 3.7255 | -0.36 (-8.65%) | 7,651,000 |
15 Nov 2023 | HKD | 4.8 | 4.89 | 3.81 | 4.16 | 4.0784 | -0.66 (-13.69%) | 4,536,000 |
14 Nov 2023 | HKD | 4.74 | 4.93 | 4.71 | 4.82 | 4.7255 | +0.11 (+2.34%) | 1,798,749 |