Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | HKD | 4.32 | 4.38 | 4.2 | 4.24 | 4.24 | -0.11 (-2.53%) | 1,274,000 |
15 Dec 2023 | HKD | 4.3 | 4.4 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 1,190,000 |
14 Dec 2023 | HKD | 4.21 | 4.53 | 4.21 | 4.32 | 4.32 | +0.07 (+1.65%) | 1,236,000 |
13 Dec 2023 | HKD | 4.36 | 4.37 | 4.23 | 4.25 | 4.25 | -0.13 (-2.97%) | 1,204,000 |
12 Dec 2023 | HKD | 4.3 | 4.43 | 4.18 | 4.38 | 4.38 | +0.05 (+1.15%) | 1,640,000 |
11 Dec 2023 | HKD | 4.37 | 4.37 | 4.26 | 4.33 | 4.33 | -0.04 (-0.92%) | 1,196,000 |
8 Dec 2023 | HKD | 4.34 | 4.43 | 4.27 | 4.37 | 4.37 | -0.03 (-0.68%) | 1,364,000 |
7 Dec 2023 | HKD | 4.4 | 4.46 | 4.31 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,430,000 |
6 Dec 2023 | HKD | 4.54 | 4.6 | 4.44 | 4.44 | 4.44 | -0.06 (-1.33%) | 1,288,000 |
5 Dec 2023 | HKD | 4.47 | 4.64 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 1,192,000 |
4 Dec 2023 | HKD | 4.48 | 4.66 | 4.46 | 4.5 | 4.5 | +0.06 (+1.35%) | 1,428,000 |
1 Dec 2023 | HKD | 4.43 | 4.54 | 4.14 | 4.44 | 4.44 | +0.04 (+0.91%) | 1,962,000 |
30 Nov 2023 | HKD | 4.7 | 4.83 | 4.34 | 4.4 | 4.4 | -0.09 (-2.00%) | 6,872,000 |
29 Nov 2023 | HKD | 5.11 | 5.2 | 4.4 | 4.49 | 4.49 | -0.66 (-12.82%) | 3,302,000 |
28 Nov 2023 | HKD | 5.21 | 5.27 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 3,844,000 |
27 Nov 2023 | HKD | 5.19 | 5.3 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 3,512,000 |
24 Nov 2023 | HKD | 4.99 | 5.15 | 4.98 | 5.15 | 5.15 | +0.07 (+1.38%) | 3,110,000 |
23 Nov 2023 | HKD | 4.94 | 5.11 | 4.9 | 5.08 | 5.08 | +0.19 (+3.89%) | 2,990,000 |
22 Nov 2023 | HKD | 4.9 | 4.97 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 1,856,000 |
21 Nov 2023 | HKD | 4.87 | 4.9 | 4.73 | 4.88 | 4.88 | +0.03 (+0.62%) | 2,052,000 |
20 Nov 2023 | HKD | 4.71 | 4.86 | 4.67 | 4.85 | 4.85 | +0.17 (+3.63%) | 2,418,000 |
17 Nov 2023 | HKD | 4.52 | 4.77 | 4.51 | 4.68 | 4.68 | +0.18 (+4%) | 2,072,000 |
16 Nov 2023 | HKD | 4.66 | 4.78 | 4.48 | 4.5 | 4.5 | -0.1 (-2.17%) | 2,314,000 |
15 Nov 2023 | HKD | 4.56 | 4.69 | 4.5 | 4.6 | 4.6 | +0.06 (+1.32%) | 2,754,000 |
14 Nov 2023 | HKD | 4.66 | 4.66 | 4.46 | 4.54 | 4.54 | -0.08 (-1.73%) | 1,810,000 |
13 Nov 2023 | HKD | 4.58 | 4.65 | 4.53 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,788,000 |
10 Nov 2023 | HKD | 4.56 | 4.61 | 4.47 | 4.6 | 4.6 | +0.08 (+1.77%) | 1,898,000 |
9 Nov 2023 | HKD | 4.55 | 4.58 | 4.42 | 4.52 | 4.52 | -0.07 (-1.53%) | 1,904,000 |
8 Nov 2023 | HKD | 4.56 | 4.62 | 4.5 | 4.59 | 4.59 | +0.08 (+1.77%) | 2,222,000 |
7 Nov 2023 | HKD | 4.48 | 4.53 | 4.42 | 4.51 | 4.51 | +0.01 (+0.22%) | 1,736,000 |