Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 2.18 | 2.18 | 2.06 | 2.08 | 2.08 | -0.09 (-4.15%) | 5,576,500 |
21 Dec 2023 | HKD | 2.17 | 2.21 | 2.11 | 2.17 | 2.17 | +0.03 (+1.40%) | 4,275,500 |
20 Dec 2023 | HKD | 2.19 | 2.23 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 4,456,000 |
19 Dec 2023 | HKD | 2.25 | 2.27 | 2.15 | 2.18 | 2.18 | -0.09 (-3.96%) | 8,074,000 |
18 Dec 2023 | HKD | 2.36 | 2.38 | 2.26 | 2.27 | 2.27 | -0.08 (-3.40%) | 3,001,500 |
15 Dec 2023 | HKD | 2.32 | 2.38 | 2.29 | 2.35 | 2.35 | +0.07 (+3.07%) | 5,273,698 |
14 Dec 2023 | HKD | 2.3 | 2.38 | 2.24 | 2.28 | 2.28 | +0.02 (+0.88%) | 4,753,500 |
13 Dec 2023 | HKD | 2.45 | 2.49 | 2.24 | 2.26 | 2.26 | -0.22 (-8.87%) | 11,416,767 |
12 Dec 2023 | HKD | 2.5 | 2.51 | 2.42 | 2.48 | 2.48 | +0.04 (+1.64%) | 5,943,500 |
11 Dec 2023 | HKD | 2.48 | 2.48 | 2.4 | 2.44 | 2.44 | -0.05 (-2.01%) | 3,306,500 |
8 Dec 2023 | HKD | 2.5 | 2.53 | 2.41 | 2.49 | 2.49 | +0.02 (+0.81%) | 3,735,500 |
7 Dec 2023 | HKD | 2.51 | 2.51 | 2.41 | 2.47 | 2.47 | -0.03 (-1.20%) | 4,121,500 |
6 Dec 2023 | HKD | 2.57 | 2.59 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 3,854,500 |
5 Dec 2023 | HKD | 2.6 | 2.66 | 2.48 | 2.54 | 2.54 | -0.07 (-2.68%) | 6,508,500 |
4 Dec 2023 | HKD | 2.76 | 2.76 | 2.61 | 2.61 | 2.61 | -0.13 (-4.74%) | 8,068,213 |
1 Dec 2023 | HKD | 2.8 | 2.84 | 2.68 | 2.74 | 2.74 | -0.05 (-1.79%) | 7,578,500 |
30 Nov 2023 | HKD | 2.94 | 2.95 | 2.78 | 2.79 | 2.79 | -0.13 (-4.45%) | 16,878,727 |
29 Nov 2023 | HKD | 3.09 | 3.09 | 2.88 | 2.92 | 2.92 | -0.11 (-3.63%) | 6,323,500 |
28 Nov 2023 | HKD | 3.05 | 3.14 | 2.97 | 3.03 | 3.03 | -0.05 (-1.62%) | 6,724,500 |
27 Nov 2023 | HKD | 3.19 | 3.26 | 3.03 | 3.08 | 3.08 | -0.11 (-3.45%) | 10,412,000 |
24 Nov 2023 | HKD | 3 | 3.5 | 2.97 | 3.19 | 3.19 | +0.22 (+7.41%) | 43,694,000 |
23 Nov 2023 | HKD | 2.84 | 2.97 | 2.83 | 2.97 | 2.97 | +0.14 (+4.95%) | 5,377,000 |
22 Nov 2023 | HKD | 2.94 | 2.95 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 5,509,000 |
21 Nov 2023 | HKD | 2.79 | 3 | 2.72 | 2.88 | 2.88 | +0.13 (+4.73%) | 13,122,500 |
20 Nov 2023 | HKD | 2.65 | 2.79 | 2.57 | 2.75 | 2.75 | +0.1 (+3.77%) | 8,160,500 |
17 Nov 2023 | HKD | 2.6 | 2.71 | 2.57 | 2.65 | 2.65 | +0.03 (+1.15%) | 5,208,000 |
16 Nov 2023 | HKD | 2.67 | 2.7 | 2.58 | 2.62 | 2.62 | -0.04 (-1.50%) | 4,531,000 |
15 Nov 2023 | HKD | 2.83 | 2.86 | 2.59 | 2.66 | 2.66 | -0.06 (-2.21%) | 12,572,000 |
14 Nov 2023 | HKD | 2.72 | 2.77 | 2.63 | 2.72 | 2.72 | 0.0 (0.0%) | 7,696,000 |
13 Nov 2023 | HKD | 2.97 | 3.06 | 2.66 | 2.72 | 2.72 | -0.24 (-8.11%) | 14,379,000 |