Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | HKD | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,564,000 |
2 Jan 2024 | HKD | 3.94 | 3.97 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 1,141,500 |
29 Dec 2023 | HKD | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 2,202,000 |
28 Dec 2023 | HKD | 3.91 | 3.93 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 1,317,000 |
27 Dec 2023 | HKD | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,026,500 |
22 Dec 2023 | HKD | 3.9 | 3.91 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 863,000 |
21 Dec 2023 | HKD | 3.89 | 3.91 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,249,000 |
20 Dec 2023 | HKD | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 471,680 |
19 Dec 2023 | HKD | 3.9 | 3.91 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 787,500 |
18 Dec 2023 | HKD | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 930,500 |
15 Dec 2023 | HKD | 3.88 | 3.94 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,046,500 |
14 Dec 2023 | HKD | 3.9 | 3.9 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 887,500 |
13 Dec 2023 | HKD | 3.9 | 3.91 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 741,000 |
12 Dec 2023 | HKD | 3.89 | 3.91 | 3.87 | 3.91 | 3.91 | +0.06 (+1.56%) | 948,000 |
11 Dec 2023 | HKD | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -0.04 (-1.03%) | 1,031,000 |
8 Dec 2023 | HKD | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | -0.02 (-0.51%) | 794,000 |
7 Dec 2023 | HKD | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 877,000 |
6 Dec 2023 | HKD | 3.9 | 3.93 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 3,119,000 |
5 Dec 2023 | HKD | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 1,907,000 |
4 Dec 2023 | HKD | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 734,500 |
1 Dec 2023 | HKD | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | -0.02 (-0.51%) | 674,000 |
30 Nov 2023 | HKD | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 544,000 |
29 Nov 2023 | HKD | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,226,000 |
28 Nov 2023 | HKD | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 662,000 |
27 Nov 2023 | HKD | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,225,000 |
24 Nov 2023 | HKD | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,304,000 |
23 Nov 2023 | HKD | 4 | 4 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 1,678,500 |
22 Nov 2023 | HKD | 4.02 | 4.02 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,192,000 |
21 Nov 2023 | HKD | 4.03 | 4.06 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 931,500 |
20 Nov 2023 | HKD | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 741,000 |