Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | HKD | 3.17 | 3.36 | 3.15 | 3.28 | 3.28 | +0.11 (+3.47%) | 864,390 |
27 Dec 2023 | HKD | 3.17 | 3.17 | 3.01 | 3.17 | 3.17 | 0.0 (0.0%) | 599,000 |
22 Dec 2023 | HKD | 3.25 | 3.25 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 387,410 |
21 Dec 2023 | HKD | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 57,210 |
20 Dec 2023 | HKD | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 341,961 |
19 Dec 2023 | HKD | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 275,258 |
18 Dec 2023 | HKD | 3.3 | 3.33 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 403,000 |
15 Dec 2023 | HKD | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | +0.04 (+1.22%) | 816,825 |
14 Dec 2023 | HKD | 3.3 | 3.36 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 374,818 |
13 Dec 2023 | HKD | 3.32 | 3.35 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 520,746 |
12 Dec 2023 | HKD | 3.26 | 3.34 | 3.23 | 3.32 | 3.32 | +0.06 (+1.84%) | 479,546 |
11 Dec 2023 | HKD | 3.22 | 3.29 | 3.19 | 3.26 | 3.26 | +0.04 (+1.24%) | 606,000 |
8 Dec 2023 | HKD | 3.36 | 3.36 | 3.2 | 3.22 | 3.22 | -0.13 (-3.88%) | 1,090,520 |
7 Dec 2023 | HKD | 3.38 | 3.4 | 3.33 | 3.35 | 3.35 | -0.16 (-4.56%) | 1,054,465 |
6 Dec 2023 | HKD | 3.41 | 3.53 | 3.39 | 3.51 | 3.51 | +0.1 (+2.93%) | 1,647,980 |
5 Dec 2023 | HKD | 3.44 | 3.46 | 3.36 | 3.41 | 3.41 | -0.03 (-0.87%) | 1,480,000 |
4 Dec 2023 | HKD | 3.3 | 3.45 | 3.3 | 3.44 | 3.44 | +0.09 (+2.69%) | 895,331 |
1 Dec 2023 | HKD | 3.42 | 3.42 | 3.31 | 3.35 | 3.35 | -0.07 (-2.05%) | 2,088,836 |
30 Nov 2023 | HKD | 3.49 | 3.51 | 3.25 | 3.42 | 3.42 | -0.08 (-2.29%) | 4,040,690 |
29 Nov 2023 | HKD | 3.68 | 3.72 | 3.5 | 3.5 | 3.5 | -0.2 (-5.41%) | 1,706,245 |
28 Nov 2023 | HKD | 3.69 | 3.7 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 672,000 |
27 Nov 2023 | HKD | 3.89 | 3.92 | 3.57 | 3.69 | 3.69 | -0.24 (-6.11%) | 3,680,000 |
24 Nov 2023 | HKD | 3.89 | 3.95 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 290,713 |
23 Nov 2023 | HKD | 3.87 | 3.9 | 3.8 | 3.9 | 3.9 | +0.04 (+1.04%) | 239,288 |
22 Nov 2023 | HKD | 3.78 | 3.86 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 171,000 |
21 Nov 2023 | HKD | 3.8 | 3.87 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 870,303 |
20 Nov 2023 | HKD | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 183,859 |
17 Nov 2023 | HKD | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | +0.01 (+0.26%) | 692,449 |
16 Nov 2023 | HKD | 3.82 | 3.82 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 104,000 |
15 Nov 2023 | HKD | 3.79 | 3.79 | 3.74 | 3.79 | 3.79 | +0.05 (+1.34%) | 276,518 |