Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 8.31 | 8.36 | 8.25 | 8.33 | 8.33 | +0.03 (+0.36%) | 17,871,109 |
3 Jan 2024 | HKD | 8.22 | 8.32 | 8.18 | 8.3 | 8.3 | -0.05 (-0.60%) | 18,886,119 |
2 Jan 2024 | HKD | 8.65 | 8.65 | 8.28 | 8.35 | 8.35 | -0.24 (-2.79%) | 28,539,039 |
29 Dec 2023 | HKD | 8.5 | 8.64 | 8.5 | 8.59 | 8.59 | +0.14 (+1.66%) | 42,660,168 |
28 Dec 2023 | HKD | 7.94 | 8.49 | 7.94 | 8.45 | 8.45 | +0.53 (+6.69%) | 80,896,648 |
27 Dec 2023 | HKD | 7.9 | 7.98 | 7.79 | 7.92 | 7.92 | +0.13 (+1.67%) | 27,265,119 |
22 Dec 2023 | HKD | 7.89 | 7.99 | 7.76 | 7.79 | 7.79 | -0.1 (-1.27%) | 27,000,561 |
21 Dec 2023 | HKD | 7.88 | 7.94 | 7.79 | 7.89 | 7.89 | -0.05 (-0.63%) | 19,573,990 |
20 Dec 2023 | HKD | 7.99 | 8.05 | 7.89 | 7.94 | 7.94 | +0.04 (+0.51%) | 17,326,520 |
19 Dec 2023 | HKD | 7.88 | 7.92 | 7.79 | 7.9 | 7.9 | -0.04 (-0.50%) | 18,242,811 |
18 Dec 2023 | HKD | 8.01 | 8.04 | 7.87 | 7.94 | 7.94 | -0.14 (-1.73%) | 22,709,859 |
15 Dec 2023 | HKD | 8.13 | 8.31 | 8.03 | 8.08 | 8.08 | +0.1 (+1.25%) | 48,833,180 |
14 Dec 2023 | HKD | 8 | 8.19 | 7.9 | 7.98 | 7.98 | +0.08 (+1.01%) | 34,061,219 |
13 Dec 2023 | HKD | 7.8 | 7.94 | 7.75 | 7.9 | 7.9 | +0.03 (+0.38%) | 32,250,820 |
12 Dec 2023 | HKD | 7.8 | 7.95 | 7.75 | 7.87 | 7.87 | +0.14 (+1.81%) | 33,572,809 |
11 Dec 2023 | HKD | 7.65 | 7.8 | 7.53 | 7.73 | 7.73 | -0.1 (-1.28%) | 42,110,340 |
8 Dec 2023 | HKD | 7.97 | 8 | 7.7 | 7.83 | 7.83 | -0.13 (-1.63%) | 53,777,340 |
7 Dec 2023 | HKD | 8.11 | 8.13 | 7.89 | 7.96 | 7.96 | -0.15 (-1.85%) | 46,288,422 |
6 Dec 2023 | HKD | 8.06 | 8.2 | 8 | 8.11 | 8.11 | +0.06 (+0.75%) | 43,135,992 |
5 Dec 2023 | HKD | 8.16 | 8.2 | 7.94 | 8.05 | 8.05 | -0.11 (-1.35%) | 55,076,461 |
4 Dec 2023 | HKD | 8.22 | 8.38 | 8.13 | 8.16 | 8.16 | -0.06 (-0.73%) | 49,966,898 |
1 Dec 2023 | HKD | 8.51 | 8.55 | 8.18 | 8.22 | 8.22 | -0.29 (-3.41%) | 82,195,172 |
30 Nov 2023 | HKD | 8.79 | 8.8 | 8.45 | 8.51 | 8.51 | -0.25 (-2.85%) | 81,555,242 |
29 Nov 2023 | HKD | 9.12 | 9.13 | 8.7 | 8.76 | 8.76 | -0.29 (-3.20%) | 85,037,203 |
28 Nov 2023 | HKD | 9.18 | 9.2 | 9.03 | 9.05 | 9.05 | -0.05 (-0.55%) | 41,936,000 |
27 Nov 2023 | HKD | 9.27 | 9.27 | 8.98 | 9.1 | 9.1 | -0.07 (-0.76%) | 34,444,121 |
24 Nov 2023 | HKD | 9.49 | 9.49 | 9.17 | 9.17 | 9.17 | -0.36 (-3.78%) | 46,624,992 |
23 Nov 2023 | HKD | 9.34 | 9.54 | 9.33 | 9.53 | 9.53 | +0.19 (+2.03%) | 39,990,961 |
22 Nov 2023 | HKD | 9.45 | 9.47 | 9.29 | 9.34 | 9.34 | -0.11 (-1.16%) | 23,961,250 |
21 Nov 2023 | HKD | 9.7 | 9.76 | 9.41 | 9.45 | 9.45 | -0.11 (-1.15%) | 28,255,180 |