Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 2.78 | 2.78 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 1,001,000 |
29 Dec 2023 | HKD | 2.73 | 2.73 | 2.66 | 2.72 | 2.72 | 0.0 (0.0%) | 1,336,000 |
28 Dec 2023 | HKD | 2.78 | 2.78 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,858,000 |
27 Dec 2023 | HKD | 2.76 | 2.78 | 2.71 | 2.74 | 2.74 | -0.02 (-0.72%) | 1,704,000 |
22 Dec 2023 | HKD | 2.76 | 2.79 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 1,088,000 |
21 Dec 2023 | HKD | 2.73 | 2.76 | 2.66 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,482,720 |
20 Dec 2023 | HKD | 2.76 | 2.81 | 2.59 | 2.74 | 2.74 | 0.0 (0.0%) | 16,656,000 |
19 Dec 2023 | HKD | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | -0.07 (-2.49%) | 11,147,000 |
18 Dec 2023 | HKD | 2.86 | 2.86 | 2.77 | 2.81 | 2.81 | -0.03 (-1.06%) | 880,000 |
15 Dec 2023 | HKD | 2.88 | 2.9 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 4,920,000 |
14 Dec 2023 | HKD | 2.93 | 3.1 | 2.76 | 2.84 | 2.84 | -0.09 (-3.07%) | 17,619,000 |
13 Dec 2023 | HKD | 2.98 | 2.98 | 2.87 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,500,000 |
12 Dec 2023 | HKD | 3 | 3.13 | 2.76 | 2.98 | 2.98 | -0.02 (-0.67%) | 18,220,000 |
11 Dec 2023 | HKD | 3.02 | 3.11 | 2.9 | 3 | 3 | -0.02 (-0.66%) | 6,912,500 |
8 Dec 2023 | HKD | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 668,000 |
7 Dec 2023 | HKD | 3 | 3.33 | 2.95 | 3.04 | 3.04 | +0.06 (+2.01%) | 3,532,000 |
6 Dec 2023 | HKD | 2.96 | 2.98 | 2.91 | 2.98 | 2.98 | +0.03 (+1.02%) | 3,509,500 |
5 Dec 2023 | HKD | 2.91 | 2.98 | 2.8 | 2.95 | 2.95 | +0.07 (+2.43%) | 1,749,000 |
4 Dec 2023 | HKD | 2.93 | 2.94 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 477,000 |
1 Dec 2023 | HKD | 2.92 | 2.92 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 144,000 |
30 Nov 2023 | HKD | 2.92 | 2.92 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,413,000 |
29 Nov 2023 | HKD | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 601,000 |
28 Nov 2023 | HKD | 2.88 | 2.88 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 279,500 |
27 Nov 2023 | HKD | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | +0.06 (+2.13%) | 520,000 |
24 Nov 2023 | HKD | 2.8 | 2.83 | 2.75 | 2.82 | 2.82 | +0.02 (+0.71%) | 488,000 |
23 Nov 2023 | HKD | 2.67 | 2.82 | 2.67 | 2.8 | 2.8 | +0.16 (+6.06%) | 1,621,000 |
22 Nov 2023 | HKD | 2.64 | 2.67 | 2.63 | 2.64 | 2.64 | +0.02 (+0.76%) | 442,000 |
21 Nov 2023 | HKD | 2.64 | 2.67 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 490,000 |
20 Nov 2023 | HKD | 2.61 | 2.64 | 2.56 | 2.62 | 2.62 | +0.03 (+1.16%) | 318,000 |
17 Nov 2023 | HKD | 2.54 | 2.59 | 2.52 | 2.59 | 2.59 | +0.06 (+2.37%) | 384,000 |