Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 2.9 | 2.93 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 934,422 |
22 Dec 2023 | HKD | 2.89 | 2.96 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 1,495,000 |
21 Dec 2023 | HKD | 2.93 | 2.94 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 642,000 |
20 Dec 2023 | HKD | 2.94 | 2.97 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 783,000 |
19 Dec 2023 | HKD | 2.94 | 2.96 | 2.89 | 2.95 | 2.95 | 0.0 (0.0%) | 427,000 |
18 Dec 2023 | HKD | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 369,000 |
15 Dec 2023 | HKD | 2.9 | 3 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 641,002 |
14 Dec 2023 | HKD | 2.89 | 2.9 | 2.85 | 2.9 | 2.9 | +0.06 (+2.11%) | 1,028,907 |
13 Dec 2023 | HKD | 2.85 | 2.9 | 2.77 | 2.84 | 2.84 | -0.03 (-1.05%) | 1,619,000 |
12 Dec 2023 | HKD | 2.88 | 2.9 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 785,000 |
11 Dec 2023 | HKD | 2.87 | 2.9 | 2.83 | 2.87 | 2.87 | -0.02 (-0.69%) | 481,000 |
8 Dec 2023 | HKD | 2.9 | 2.92 | 2.85 | 2.89 | 2.89 | -0.01 (-0.34%) | 741,000 |
7 Dec 2023 | HKD | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 211,000 |
6 Dec 2023 | HKD | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -0.01 (-0.34%) | 629,000 |
5 Dec 2023 | HKD | 2.95 | 2.95 | 2.88 | 2.93 | 2.93 | -0.02 (-0.68%) | 349,000 |
4 Dec 2023 | HKD | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 205,000 |
1 Dec 2023 | HKD | 2.97 | 2.97 | 2.89 | 2.94 | 2.94 | 0.0 (0.0%) | 390,000 |
30 Nov 2023 | HKD | 2.95 | 2.97 | 2.88 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,972,000 |
29 Nov 2023 | HKD | 2.95 | 2.99 | 2.9 | 2.95 | 2.95 | -0.04 (-1.34%) | 934,000 |
28 Nov 2023 | HKD | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 221,000 |
27 Nov 2023 | HKD | 2.99 | 3 | 2.92 | 2.99 | 2.99 | -0.01 (-0.33%) | 634,000 |
24 Nov 2023 | HKD | 2.94 | 3 | 2.94 | 3 | 3 | +0.03 (+1.01%) | 672,000 |
23 Nov 2023 | HKD | 3.03 | 3.04 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 2,112,000 |
22 Nov 2023 | HKD | 3 | 3.06 | 2.94 | 3 | 3 | 0.0 (0.0%) | 586,000 |
21 Nov 2023 | HKD | 2.95 | 3.03 | 2.93 | 3 | 3 | +0.1 (+3.45%) | 1,202,000 |
20 Nov 2023 | HKD | 3.13 | 3.13 | 2.85 | 2.9 | 2.9 | -0.2 (-6.45%) | 2,339,103 |
17 Nov 2023 | HKD | 3.1 | 3.13 | 3.02 | 3.1 | 3.1 | -0.02 (-0.64%) | 736,000 |
16 Nov 2023 | HKD | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | -0.03 (-0.95%) | 505,000 |
15 Nov 2023 | HKD | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | +0.05 (+1.61%) | 700,727 |
14 Nov 2023 | HKD | 3.15 | 3.15 | 3.03 | 3.1 | 3.1 | -0.04 (-1.27%) | 769,000 |