Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | HKD | 4.58 | 4.58 | 4.37 | 4.49 | 4.49 | +0.05 (+1.13%) | 126,000 |
2 Jan 2024 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
29 Dec 2023 | HKD | 4.6 | 4.68 | 4.44 | 4.44 | 4.44 | -0.12 (-2.63%) | 213,000 |
28 Dec 2023 | HKD | 4.3 | 4.56 | 4.3 | 4.56 | 4.56 | +0.26 (+6.05%) | 291,000 |
27 Dec 2023 | HKD | 4.27 | 4.44 | 4.18 | 4.3 | 4.3 | +0.01 (+0.23%) | 732,300 |
22 Dec 2023 | HKD | 4.27 | 4.68 | 4.27 | 4.29 | 4.29 | -0.12 (-2.72%) | 54,000 |
21 Dec 2023 | HKD | 4.7 | 5 | 4.41 | 4.41 | 4.41 | -0.09 (-2%) | 306,000 |
20 Dec 2023 | HKD | 4.64 | 4.64 | 4.5 | 4.5 | 4.5 | -0.12 (-2.60%) | 51,000 |
19 Dec 2023 | HKD | 4.45 | 4.62 | 4.36 | 4.62 | 4.62 | +0.18 (+4.05%) | 126,000 |
18 Dec 2023 | HKD | 4.4 | 4.59 | 4.4 | 4.44 | 4.44 | +0.1 (+2.30%) | 27,000 |
15 Dec 2023 | HKD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.03 (+0.70%) | 9,000 |
14 Dec 2023 | HKD | 4.32 | 4.34 | 4.25 | 4.31 | 4.31 | -0.04 (-0.92%) | 42,000 |
13 Dec 2023 | HKD | 4.46 | 4.46 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 153,000 |
12 Dec 2023 | HKD | 4.38 | 4.65 | 4.21 | 4.38 | 4.38 | -0.03 (-0.68%) | 438,000 |
11 Dec 2023 | HKD | 4.46 | 4.49 | 4.3 | 4.41 | 4.41 | -0.04 (-0.90%) | 534,000 |
8 Dec 2023 | HKD | 4.36 | 4.45 | 4.3 | 4.45 | 4.45 | +0.07 (+1.60%) | 690,000 |
7 Dec 2023 | HKD | 4.01 | 4.38 | 4.01 | 4.38 | 4.38 | +0.36 (+8.96%) | 1,545,000 |
6 Dec 2023 | HKD | 4.01 | 4.15 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 864,000 |
5 Dec 2023 | HKD | 4.2 | 4.23 | 4 | 4.09 | 4.09 | -0.16 (-3.76%) | 183,000 |
4 Dec 2023 | HKD | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 246,000 |
1 Dec 2023 | HKD | 4.36 | 4.36 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 504,000 |
30 Nov 2023 | HKD | 4.14 | 4.4 | 4.14 | 4.25 | 4.25 | +0.02 (+0.47%) | 918,000 |
29 Nov 2023 | HKD | 4.06 | 4.25 | 3.98 | 4.23 | 4.23 | +0.16 (+3.93%) | 1,176,000 |
28 Nov 2023 | HKD | 3.99 | 4.25 | 3.99 | 4.07 | 4.07 | +0.14 (+3.56%) | 708,000 |
27 Nov 2023 | HKD | 3.89 | 4.05 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 1,110,000 |
24 Nov 2023 | HKD | 4.01 | 4.02 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 264,000 |
23 Nov 2023 | HKD | 4.05 | 4.2 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 384,000 |
22 Nov 2023 | HKD | 3.99 | 4.05 | 3.95 | 4.05 | 4.05 | +0.09 (+2.27%) | 75,000 |
21 Nov 2023 | HKD | 4.12 | 4.15 | 3.96 | 3.96 | 3.96 | -0.19 (-4.58%) | 1,032,000 |
20 Nov 2023 | HKD | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 87,000 |