Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | HKD | 5.45 | 5.48 | 5.22 | 5.32 | 5.32 | -0.08 (-1.48%) | 2,950,000 |
29 Nov 2023 | HKD | 5.68 | 5.68 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 4,006,000 |
28 Nov 2023 | HKD | 5.51 | 5.65 | 5.4 | 5.65 | 5.65 | +0.14 (+2.54%) | 3,620,000 |
27 Nov 2023 | HKD | 5.6 | 5.63 | 5.46 | 5.51 | 5.51 | -0.05 (-0.90%) | 2,324,000 |
24 Nov 2023 | HKD | 5.43 | 5.56 | 5.34 | 5.56 | 5.56 | +0.13 (+2.39%) | 1,218,000 |
23 Nov 2023 | HKD | 5.02 | 5.44 | 5.02 | 5.43 | 5.43 | +0.41 (+8.17%) | 2,033,400 |
22 Nov 2023 | HKD | 4.91 | 5.02 | 4.9 | 5.02 | 5.02 | +0.1 (+2.03%) | 1,129,000 |
21 Nov 2023 | HKD | 4.9 | 4.96 | 4.83 | 4.92 | 4.92 | +0.02 (+0.41%) | 1,346,000 |
20 Nov 2023 | HKD | 4.68 | 4.9 | 4.68 | 4.9 | 4.9 | +0.23 (+4.93%) | 1,636,000 |
17 Nov 2023 | HKD | 4.7 | 4.74 | 4.62 | 4.67 | 4.67 | -0.03 (-0.64%) | 682,000 |
16 Nov 2023 | HKD | 4.55 | 4.82 | 4.55 | 4.7 | 4.7 | +0.15 (+3.30%) | 1,039,000 |
15 Nov 2023 | HKD | 4.45 | 4.62 | 4.45 | 4.55 | 4.55 | +0.12 (+2.71%) | 628,000 |
14 Nov 2023 | HKD | 4.44 | 4.51 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 2,056,000 |
13 Nov 2023 | HKD | 4.41 | 4.49 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 1,760,000 |
10 Nov 2023 | HKD | 4.47 | 4.52 | 4.35 | 4.41 | 4.41 | -0.11 (-2.43%) | 729,000 |
9 Nov 2023 | HKD | 4.59 | 4.59 | 4.44 | 4.52 | 4.52 | -0.07 (-1.53%) | 219,000 |
8 Nov 2023 | HKD | 4.6 | 4.6 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 180,000 |
7 Nov 2023 | HKD | 4.62 | 4.62 | 4.49 | 4.6 | 4.6 | -0.02 (-0.43%) | 604,000 |
6 Nov 2023 | HKD | 4.72 | 4.88 | 4.58 | 4.62 | 4.62 | -0.1 (-2.12%) | 1,493,000 |
3 Nov 2023 | HKD | 4.47 | 4.74 | 4.47 | 4.72 | 4.72 | +0.27 (+6.07%) | 756,000 |
2 Nov 2023 | HKD | 4.83 | 4.84 | 4.4 | 4.45 | 4.45 | -0.35 (-7.29%) | 1,247,000 |
1 Nov 2023 | HKD | 5.01 | 5.01 | 4.69 | 4.8 | 4.8 | -0.13 (-2.64%) | 2,076,300 |
31 Oct 2023 | HKD | 5.07 | 5.1 | 4.8 | 4.93 | 4.93 | -0.12 (-2.38%) | 2,629,300 |
30 Oct 2023 | HKD | 4.96 | 5.08 | 4.96 | 5.05 | 5.05 | +0.1 (+2.02%) | 2,148,000 |
27 Oct 2023 | HKD | 4.89 | 4.97 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 995,000 |
26 Oct 2023 | HKD | 4.77 | 4.9 | 4.74 | 4.89 | 4.89 | +0.12 (+2.52%) | 522,000 |
25 Oct 2023 | HKD | 4.59 | 4.78 | 4.59 | 4.77 | 4.77 | +0.26 (+5.76%) | 580,000 |
24 Oct 2023 | HKD | 4.55 | 4.6 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 351,200 |
20 Oct 2023 | HKD | 4.51 | 4.55 | 4.44 | 4.55 | 4.55 | +0.04 (+0.89%) | 555,000 |
19 Oct 2023 | HKD | 4.7 | 4.7 | 4.37 | 4.51 | 4.51 | -0.12 (-2.59%) | 598,000 |