Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | HKD | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 296,000 |
15 Nov 2023 | HKD | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | +0.05 (+1.25%) | 638,000 |
14 Nov 2023 | HKD | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 499,000 |
13 Nov 2023 | HKD | 4 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 250,500 |
10 Nov 2023 | HKD | 4.02 | 4.03 | 4 | 4 | 4 | -0.02 (-0.50%) | 674,500 |
9 Nov 2023 | HKD | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 412,000 |
8 Nov 2023 | HKD | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 519,500 |
7 Nov 2023 | HKD | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.03 (-0.74%) | 523,792 |
6 Nov 2023 | HKD | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 281,000 |
3 Nov 2023 | HKD | 4.05 | 4.07 | 4.04 | 4.06 | 4.06 | +0.03 (+0.74%) | 359,500 |
2 Nov 2023 | HKD | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | +0.01 (+0.25%) | 435,000 |
1 Nov 2023 | HKD | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 225,000 |
31 Oct 2023 | HKD | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 878,000 |
30 Oct 2023 | HKD | 4.08 | 4.08 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 1,302,500 |
27 Oct 2023 | HKD | 4.09 | 4.12 | 4.09 | 4.11 | 4.11 | +0.05 (+1.23%) | 547,500 |
26 Oct 2023 | HKD | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 788,500 |
25 Oct 2023 | HKD | 4.1 | 4.13 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 618,000 |
24 Oct 2023 | HKD | 4.08 | 4.09 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 643,500 |
20 Oct 2023 | HKD | 4.09 | 4.1 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,107,500 |
19 Oct 2023 | HKD | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 1,250,000 |
18 Oct 2023 | HKD | 4.14 | 4.18 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 6,645,763 |
17 Oct 2023 | HKD | 4.12 | 4.16 | 4.12 | 4.13 | 4.13 | +0.02 (+0.49%) | 671,000 |
16 Oct 2023 | HKD | 4.15 | 4.16 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 667,000 |
13 Oct 2023 | HKD | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 804,000 |
12 Oct 2023 | HKD | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | +0.08 (+1.96%) | 2,199,500 |
11 Oct 2023 | HKD | 4.1 | 4.11 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,173,500 |
10 Oct 2023 | HKD | 4.12 | 4.13 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 1,468,000 |
9 Oct 2023 | HKD | 3.99 | 4.13 | 3.99 | 4.13 | 4.13 | +0.15 (+3.77%) | 1,497,000 |
6 Oct 2023 | HKD | 3.93 | 4.01 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 189,500 |
5 Oct 2023 | HKD | 3.99 | 3.99 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 182,500 |