Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | HKD | 4.85 | 4.94 | 4.84 | 4.9 | 4.9 | -0.05 (-1.01%) | 1,456,570 |
4 Jan 2024 | HKD | 4.96 | 4.98 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 312,000 |
3 Jan 2024 | HKD | 4.97 | 4.99 | 4.9 | 4.96 | 4.96 | +0.07 (+1.43%) | 1,198,000 |
2 Jan 2024 | HKD | 4.94 | 5.04 | 4.82 | 4.89 | 4.89 | -0.05 (-1.01%) | 1,136,000 |
29 Dec 2023 | HKD | 5.08 | 5.08 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 1,836,000 |
28 Dec 2023 | HKD | 4.73 | 5.02 | 4.68 | 4.96 | 4.96 | +0.22 (+4.64%) | 4,824,000 |
27 Dec 2023 | HKD | 4.76 | 4.79 | 4.63 | 4.74 | 4.74 | +0.04 (+0.85%) | 2,359,000 |
22 Dec 2023 | HKD | 4.72 | 4.76 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 888,000 |
21 Dec 2023 | HKD | 4.7 | 4.7 | 4.6 | 4.7 | 4.7 | +0.03 (+0.64%) | 430,000 |
20 Dec 2023 | HKD | 4.67 | 4.75 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 848,167 |
19 Dec 2023 | HKD | 4.73 | 4.73 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 1,030,000 |
18 Dec 2023 | HKD | 4.78 | 4.85 | 4.75 | 4.77 | 4.77 | -0.06 (-1.24%) | 834,000 |
15 Dec 2023 | HKD | 4.9 | 4.9 | 4.77 | 4.83 | 4.83 | -0.03 (-0.62%) | 1,407,000 |
14 Dec 2023 | HKD | 4.94 | 4.95 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 4,695,700 |
13 Dec 2023 | HKD | 4.76 | 4.91 | 4.76 | 4.87 | 4.87 | +0.06 (+1.25%) | 1,840,000 |
12 Dec 2023 | HKD | 4.74 | 4.86 | 4.71 | 4.81 | 4.81 | -0.01 (-0.21%) | 2,196,000 |
11 Dec 2023 | HKD | 4.69 | 4.87 | 4.64 | 4.82 | 4.82 | +0.06 (+1.26%) | 2,700,000 |
8 Dec 2023 | HKD | 4.72 | 4.77 | 4.64 | 4.76 | 4.76 | +0.02 (+0.42%) | 3,760,356 |
7 Dec 2023 | HKD | 4.76 | 4.78 | 4.66 | 4.74 | 4.74 | -0.12 (-2.47%) | 2,598,000 |
6 Dec 2023 | HKD | 4.95 | 4.95 | 4.69 | 4.86 | 4.86 | +0.1 (+2.10%) | 3,193,000 |
5 Dec 2023 | HKD | 5.05 | 5.05 | 4.66 | 4.76 | 4.76 | -0.09 (-1.86%) | 4,252,000 |
4 Dec 2023 | HKD | 4.78 | 4.9 | 4.67 | 4.85 | 4.85 | -0.04 (-0.82%) | 4,576,787 |
1 Dec 2023 | HKD | 5.08 | 5.09 | 4.83 | 4.89 | 4.89 | +0.06 (+1.24%) | 3,380,000 |
30 Nov 2023 | HKD | 4.8 | 4.92 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 1,939,820 |
29 Nov 2023 | HKD | 4.66 | 5.01 | 4.66 | 4.84 | 4.84 | -0.14 (-2.81%) | 1,854,000 |
28 Nov 2023 | HKD | 4.92 | 5.01 | 4.89 | 4.98 | 4.98 | +0.06 (+1.22%) | 1,980,200 |
27 Nov 2023 | HKD | 5.01 | 5.01 | 4.89 | 4.92 | 4.92 | -0.06 (-1.20%) | 1,034,000 |
24 Nov 2023 | HKD | 4.95 | 5 | 4.88 | 4.98 | 4.98 | +0.01 (+0.20%) | 2,244,000 |
23 Nov 2023 | HKD | 4.83 | 4.98 | 4.83 | 4.97 | 4.97 | +0.04 (+0.81%) | 2,006,000 |
22 Nov 2023 | HKD | 4.82 | 4.95 | 4.81 | 4.93 | 4.93 | +0.05 (+1.02%) | 2,288,000 |