Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | HKD | 4.9 | 4.97 | 4.84 | 4.88 | 4.88 | -0.02 (-0.41%) | 3,170,000 |
20 Nov 2023 | HKD | 4.77 | 4.97 | 4.77 | 4.9 | 4.9 | +0.12 (+2.51%) | 4,143,000 |
17 Nov 2023 | HKD | 4.69 | 4.79 | 4.68 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,464,000 |
16 Nov 2023 | HKD | 4.75 | 4.81 | 4.73 | 4.79 | 4.79 | +0.04 (+0.84%) | 3,966,000 |
15 Nov 2023 | HKD | 4.48 | 4.75 | 4.48 | 4.75 | 4.75 | +0.27 (+6.03%) | 7,096,000 |
14 Nov 2023 | HKD | 4.35 | 4.56 | 4.35 | 4.48 | 4.48 | +0.07 (+1.59%) | 3,367,005 |
13 Nov 2023 | HKD | 4.43 | 4.45 | 4.34 | 4.41 | 4.41 | +0.02 (+0.46%) | 2,058,500 |
10 Nov 2023 | HKD | 4.37 | 4.45 | 4.34 | 4.39 | 4.39 | -0.03 (-0.68%) | 984,000 |
9 Nov 2023 | HKD | 4.47 | 4.53 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 2,034,000 |
8 Nov 2023 | HKD | 4.55 | 4.65 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 2,817,992 |
7 Nov 2023 | HKD | 4.45 | 4.59 | 4.45 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,736,000 |
6 Nov 2023 | HKD | 4.4 | 4.55 | 4.33 | 4.54 | 4.54 | +0.17 (+3.89%) | 4,761,000 |
3 Nov 2023 | HKD | 4.43 | 4.43 | 4.31 | 4.37 | 4.37 | -0.02 (-0.46%) | 3,269,696 |
2 Nov 2023 | HKD | 4.4 | 4.43 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 1,784,000 |
1 Nov 2023 | HKD | 4.32 | 4.4 | 4.23 | 4.36 | 4.36 | +0.07 (+1.63%) | 3,702,000 |
31 Oct 2023 | HKD | 4.32 | 4.36 | 4.24 | 4.29 | 4.29 | -0.01 (-0.23%) | 2,710,000 |
30 Oct 2023 | HKD | 4.2 | 4.42 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 1,502,000 |
27 Oct 2023 | HKD | 4.15 | 4.31 | 4.12 | 4.24 | 4.24 | +0.12 (+2.91%) | 3,802,000 |
26 Oct 2023 | HKD | 4.17 | 4.17 | 4.06 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,867,000 |
25 Oct 2023 | HKD | 4.28 | 4.28 | 4.1 | 4.14 | 4.14 | -0.04 (-0.96%) | 2,656,000 |
24 Oct 2023 | HKD | 4.19 | 4.27 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 1,950,000 |
20 Oct 2023 | HKD | 4.15 | 4.16 | 4.05 | 4.13 | 4.13 | -0.04 (-0.96%) | 2,837,038 |
19 Oct 2023 | HKD | 4.2 | 4.26 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,436,766 |
18 Oct 2023 | HKD | 4.28 | 4.31 | 4.2 | 4.2 | 4.2 | -0.11 (-2.55%) | 1,921,100 |
17 Oct 2023 | HKD | 4.28 | 4.37 | 4.14 | 4.31 | 4.31 | +0.04 (+0.94%) | 3,202,000 |
16 Oct 2023 | HKD | 4.34 | 4.4 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 2,773,130 |
13 Oct 2023 | HKD | 4.4 | 4.47 | 4.34 | 4.34 | 4.34 | -0.06 (-1.36%) | 2,064,000 |
12 Oct 2023 | HKD | 4.46 | 4.49 | 4.36 | 4.4 | 4.4 | -0.06 (-1.35%) | 2,926,000 |
11 Oct 2023 | HKD | 4.43 | 4.55 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 2,086,435 |
10 Oct 2023 | HKD | 4.43 | 4.43 | 4.37 | 4.41 | 4.41 | +0.04 (+0.92%) | 532,000 |