Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 3.75 | 3.82 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 4,440,809 |
22 Dec 2023 | HKD | 3.74 | 3.86 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,680,000 |
21 Dec 2023 | HKD | 3.7 | 3.75 | 3.63 | 3.73 | 3.73 | +0.02 (+0.54%) | 3,538,510 |
20 Dec 2023 | HKD | 3.74 | 3.78 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 3,660,076 |
19 Dec 2023 | HKD | 3.75 | 3.77 | 3.66 | 3.7 | 3.7 | -0.06 (-1.60%) | 6,022,025 |
18 Dec 2023 | HKD | 3.84 | 3.86 | 3.74 | 3.76 | 3.76 | -0.09 (-2.34%) | 6,471,994 |
15 Dec 2023 | HKD | 3.84 | 3.97 | 3.83 | 3.85 | 3.85 | +0.08 (+2.12%) | 13,139,387 |
14 Dec 2023 | HKD | 3.86 | 3.93 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 6,238,500 |
13 Dec 2023 | HKD | 3.96 | 3.96 | 3.78 | 3.8 | 3.8 | -0.12 (-3.06%) | 5,247,000 |
12 Dec 2023 | HKD | 3.85 | 3.96 | 3.83 | 3.92 | 3.92 | +0.09 (+2.35%) | 6,337,080 |
11 Dec 2023 | HKD | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -0.14 (-3.53%) | 10,949,000 |
8 Dec 2023 | HKD | 4.06 | 4.11 | 3.97 | 3.97 | 3.97 | -0.07 (-1.73%) | 3,855,345 |
7 Dec 2023 | HKD | 4.05 | 4.11 | 3.95 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,323,499 |
6 Dec 2023 | HKD | 3.92 | 4.12 | 3.92 | 4.07 | 4.07 | +0.17 (+4.36%) | 6,424,887 |
5 Dec 2023 | HKD | 3.91 | 3.94 | 3.81 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,824,764 |
4 Dec 2023 | HKD | 4.04 | 4.04 | 3.88 | 3.89 | 3.89 | -0.1 (-2.51%) | 6,450,000 |
1 Dec 2023 | HKD | 4.3 | 4.3 | 3.99 | 3.99 | 3.99 | -0.33 (-7.64%) | 16,230,975 |
30 Nov 2023 | HKD | 4.27 | 4.38 | 4.22 | 4.32 | 4.32 | +0.08 (+1.89%) | 7,874,312 |
29 Nov 2023 | HKD | 4.36 | 4.36 | 4.18 | 4.24 | 4.24 | -0.14 (-3.20%) | 7,786,000 |
28 Nov 2023 | HKD | 4.41 | 4.41 | 4.29 | 4.38 | 4.38 | -0.04 (-0.90%) | 4,145,000 |
27 Nov 2023 | HKD | 4.43 | 4.49 | 4.34 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,877,000 |
24 Nov 2023 | HKD | 4.53 | 4.57 | 4.41 | 4.43 | 4.43 | -0.1 (-2.21%) | 3,982,000 |
23 Nov 2023 | HKD | 4.16 | 4.57 | 4.12 | 4.53 | 4.53 | +0.42 (+10.22%) | 13,636,000 |
22 Nov 2023 | HKD | 4.3 | 4.3 | 4.1 | 4.11 | 4.11 | -0.14 (-3.29%) | 6,008,775 |
21 Nov 2023 | HKD | 4.26 | 4.44 | 4.25 | 4.25 | 4.25 | +0.03 (+0.71%) | 4,608,481 |
20 Nov 2023 | HKD | 4.27 | 4.28 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 4,089,780 |
17 Nov 2023 | HKD | 4.26 | 4.28 | 4.18 | 4.24 | 4.24 | -0.05 (-1.17%) | 3,570,000 |
16 Nov 2023 | HKD | 4.36 | 4.37 | 4.27 | 4.29 | 4.29 | -0.11 (-2.50%) | 2,518,416 |
15 Nov 2023 | HKD | 4.36 | 4.41 | 4.29 | 4.4 | 4.4 | +0.18 (+4.27%) | 5,015,000 |
14 Nov 2023 | HKD | 4.23 | 4.31 | 4.16 | 4.22 | 4.22 | 0.0 (0.0%) | 4,706,000 |