Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 8.25 | 8.42 | 8.18 | 8.33 | 8.33 | +0.18 (+2.21%) | 1,922,600 |
22 Dec 2023 | HKD | 8.51 | 8.53 | 8.05 | 8.15 | 8.15 | -0.3 (-3.55%) | 4,566,800 |
21 Dec 2023 | HKD | 8.25 | 8.47 | 8.23 | 8.45 | 8.45 | +0.13 (+1.56%) | 959,800 |
20 Dec 2023 | HKD | 8.53 | 8.55 | 8.22 | 8.32 | 8.32 | -0.09 (-1.07%) | 1,142,234 |
19 Dec 2023 | HKD | 8.6 | 8.61 | 8.25 | 8.41 | 8.41 | -0.29 (-3.33%) | 1,993,415 |
18 Dec 2023 | HKD | 8.61 | 8.78 | 8.51 | 8.7 | 8.7 | -0.03 (-0.34%) | 1,956,643 |
15 Dec 2023 | HKD | 8.63 | 8.87 | 8.58 | 8.73 | 8.73 | +0.14 (+1.63%) | 1,962,800 |
14 Dec 2023 | HKD | 8.88 | 8.97 | 8.55 | 8.59 | 8.59 | -0.12 (-1.38%) | 1,558,600 |
13 Dec 2023 | HKD | 9.02 | 9.02 | 8.63 | 8.71 | 8.71 | -0.35 (-3.86%) | 1,676,000 |
12 Dec 2023 | HKD | 8.95 | 9.15 | 8.83 | 9.06 | 9.06 | +0.11 (+1.23%) | 1,637,436 |
11 Dec 2023 | HKD | 9.07 | 9.07 | 8.62 | 8.95 | 8.95 | -0.12 (-1.32%) | 1,369,200 |
8 Dec 2023 | HKD | 9.09 | 9.12 | 8.92 | 9.07 | 9.07 | -0.02 (-0.22%) | 4,800,200 |
7 Dec 2023 | HKD | 9.09 | 9.31 | 8.91 | 9.09 | 9.09 | 0.0 (0.0%) | 2,752,400 |
6 Dec 2023 | HKD | 9.1 | 9.18 | 8.85 | 9.09 | 9.09 | +0.03 (+0.33%) | 2,775,508 |
5 Dec 2023 | HKD | 9.17 | 9.17 | 8.83 | 9.06 | 9.06 | -0.1 (-1.09%) | 2,593,861 |
4 Dec 2023 | HKD | 9.33 | 9.46 | 9.12 | 9.16 | 9.16 | -0.27 (-2.86%) | 2,833,600 |
1 Dec 2023 | HKD | 9.44 | 9.53 | 9.27 | 9.43 | 9.43 | +0.03 (+0.32%) | 1,276,600 |
30 Nov 2023 | HKD | 9.37 | 9.55 | 9.24 | 9.4 | 9.4 | +0.03 (+0.32%) | 2,088,170 |
29 Nov 2023 | HKD | 9.62 | 9.62 | 9.22 | 9.37 | 9.37 | -0.25 (-2.60%) | 2,278,900 |
28 Nov 2023 | HKD | 9.77 | 9.77 | 9.53 | 9.62 | 9.62 | -0.17 (-1.74%) | 1,378,867 |
27 Nov 2023 | HKD | 9.54 | 9.83 | 9.53 | 9.79 | 9.79 | +0.23 (+2.41%) | 1,036,800 |
24 Nov 2023 | HKD | 9.78 | 9.78 | 9.55 | 9.56 | 9.56 | -0.22 (-2.25%) | 954,808 |
23 Nov 2023 | HKD | 9.51 | 9.85 | 9.51 | 9.78 | 9.78 | +0.16 (+1.66%) | 639,200 |
22 Nov 2023 | HKD | 9.66 | 9.67 | 9.48 | 9.62 | 9.62 | -0.04 (-0.41%) | 659,600 |
21 Nov 2023 | HKD | 9.84 | 10.18 | 9.53 | 9.66 | 9.66 | -0.18 (-1.83%) | 2,583,800 |
20 Nov 2023 | HKD | 9.5 | 9.96 | 9.31 | 9.84 | 9.84 | +0.41 (+4.35%) | 2,786,102 |
17 Nov 2023 | HKD | 9.53 | 9.66 | 9.33 | 9.43 | 9.43 | -0.11 (-1.15%) | 1,524,600 |
16 Nov 2023 | HKD | 9.87 | 9.87 | 9.42 | 9.54 | 9.54 | -0.26 (-2.65%) | 2,559,200 |
15 Nov 2023 | HKD | 9.63 | 9.87 | 9.63 | 9.8 | 9.8 | +0.21 (+2.19%) | 2,028,400 |
14 Nov 2023 | HKD | 9.7 | 9.7 | 9.4 | 9.59 | 9.59 | -0.11 (-1.13%) | 1,251,000 |