Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 3.2 | 3.24 | 2.77 | 2.84 | 2.84 | -0.36 (-11.25%) | 7,473,667 |
21 Dec 2023 | HKD | 3.04 | 3.2 | 3.01 | 3.2 | 3.2 | +0.13 (+4.23%) | 2,684,000 |
20 Dec 2023 | HKD | 2.92 | 3.17 | 2.92 | 3.07 | 3.07 | -0.08 (-2.54%) | 3,567,000 |
19 Dec 2023 | HKD | 3.21 | 3.22 | 3.1 | 3.15 | 3.15 | -0.07 (-2.17%) | 2,836,000 |
18 Dec 2023 | HKD | 3.37 | 3.37 | 3.15 | 3.22 | 3.22 | -0.02 (-0.62%) | 2,352,477 |
15 Dec 2023 | HKD | 3.15 | 3.27 | 3.12 | 3.24 | 3.24 | +0.09 (+2.86%) | 4,052,000 |
14 Dec 2023 | HKD | 3.19 | 3.24 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,857,000 |
13 Dec 2023 | HKD | 3.11 | 3.25 | 3.05 | 3.13 | 3.13 | 0.0 (0.0%) | 3,399,000 |
12 Dec 2023 | HKD | 3.1 | 3.2 | 3.08 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,509,000 |
11 Dec 2023 | HKD | 3.16 | 3.16 | 3.01 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,771,000 |
8 Dec 2023 | HKD | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | -0.06 (-1.86%) | 1,482,595 |
7 Dec 2023 | HKD | 3.1 | 3.25 | 3.07 | 3.22 | 3.22 | +0.04 (+1.26%) | 18,050,000 |
6 Dec 2023 | HKD | 3.44 | 3.44 | 3.03 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,582,000 |
5 Dec 2023 | HKD | 3.46 | 3.49 | 3.13 | 3.17 | 3.17 | -0.13 (-3.94%) | 2,566,000 |
4 Dec 2023 | HKD | 3.24 | 3.35 | 3.15 | 3.3 | 3.3 | +0.08 (+2.48%) | 2,271,000 |
1 Dec 2023 | HKD | 3.18 | 3.31 | 3.11 | 3.22 | 3.22 | +0.06 (+1.90%) | 2,230,150 |
30 Nov 2023 | HKD | 3.16 | 3.26 | 2.96 | 3.16 | 3.16 | 0.0 (0.0%) | 4,522,000 |
29 Nov 2023 | HKD | 3.24 | 3.3 | 3.05 | 3.16 | 3.16 | -0.08 (-2.47%) | 3,038,304 |
28 Nov 2023 | HKD | 3.18 | 3.37 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 4,723,968 |
27 Nov 2023 | HKD | 2.83 | 3.36 | 2.83 | 3.18 | 3.18 | +0.37 (+13.17%) | 17,737,085 |
24 Nov 2023 | HKD | 2.52 | 2.81 | 2.52 | 2.81 | 2.81 | +0.29 (+11.51%) | 3,594,000 |
23 Nov 2023 | HKD | 2.52 | 2.64 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 1,042,000 |
22 Nov 2023 | HKD | 2.33 | 2.52 | 2.33 | 2.52 | 2.52 | +0.22 (+9.57%) | 1,512,000 |
21 Nov 2023 | HKD | 2.24 | 2.38 | 2.23 | 2.3 | 2.3 | +0.07 (+3.14%) | 1,312,000 |
20 Nov 2023 | HKD | 2.34 | 2.34 | 2.19 | 2.23 | 2.23 | -0.02 (-0.89%) | 1,299,000 |
17 Nov 2023 | HKD | 2.22 | 2.35 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,346,500 |
16 Nov 2023 | HKD | 2.2 | 2.24 | 2.15 | 2.22 | 2.22 | +0.04 (+1.83%) | 395,000 |
15 Nov 2023 | HKD | 2.04 | 2.2 | 2.04 | 2.18 | 2.18 | +0.14 (+6.86%) | 1,548,000 |
14 Nov 2023 | HKD | 2.07 | 2.1 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 536,000 |
13 Nov 2023 | HKD | 2.04 | 2.07 | 1.96 | 2.07 | 2.07 | +0.04 (+1.97%) | 588,000 |