Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 4.56 | 4.84 | 4.56 | 4.81 | 4.81 | +0.19 (+4.11%) | 2,114,760 |
22 Dec 2023 | HKD | 4.92 | 4.92 | 4.51 | 4.62 | 4.62 | -0.14 (-2.94%) | 5,344,400 |
21 Dec 2023 | HKD | 5.02 | 5.06 | 4.76 | 4.76 | 4.76 | -0.27 (-5.37%) | 4,073,800 |
20 Dec 2023 | HKD | 4.8 | 5.08 | 4.8 | 5.03 | 5.03 | +0.23 (+4.79%) | 3,297,400 |
19 Dec 2023 | HKD | 4.69 | 4.82 | 4.69 | 4.8 | 4.8 | +0.11 (+2.35%) | 2,118,800 |
18 Dec 2023 | HKD | 5.08 | 5.08 | 4.69 | 4.69 | 4.69 | -0.44 (-8.58%) | 4,731,654 |
15 Dec 2023 | HKD | 5.09 | 5.31 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,642,900 |
14 Dec 2023 | HKD | 5.13 | 5.26 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 2,813,290 |
13 Dec 2023 | HKD | 5.12 | 5.13 | 4.96 | 5.12 | 5.12 | 0.0 (0.0%) | 2,789,100 |
12 Dec 2023 | HKD | 5.1 | 5.22 | 5 | 5.12 | 5.12 | +0.01 (+0.20%) | 4,288,314 |
11 Dec 2023 | HKD | 5.08 | 5.12 | 4.87 | 5.11 | 5.11 | +0.03 (+0.59%) | 4,969,284 |
8 Dec 2023 | HKD | 4.96 | 5.15 | 4.91 | 5.08 | 5.08 | +0.19 (+3.89%) | 3,771,500 |
7 Dec 2023 | HKD | 5.04 | 5.04 | 4.85 | 4.89 | 4.89 | -0.16 (-3.17%) | 2,617,686 |
6 Dec 2023 | HKD | 5.07 | 5.12 | 4.84 | 5.05 | 5.05 | +0.06 (+1.20%) | 4,310,498 |
5 Dec 2023 | HKD | 5.02 | 5.13 | 4.92 | 4.99 | 4.99 | -0.07 (-1.38%) | 4,256,548 |
4 Dec 2023 | HKD | 4.71 | 5.2 | 4.67 | 5.06 | 5.06 | +0.3 (+6.30%) | 10,714,212 |
1 Dec 2023 | HKD | 4.88 | 4.88 | 4.71 | 4.76 | 4.76 | -0.13 (-2.66%) | 4,028,400 |
30 Nov 2023 | HKD | 4.55 | 4.89 | 4.25 | 4.89 | 4.89 | +0.36 (+7.95%) | 9,759,122 |
29 Nov 2023 | HKD | 4.58 | 4.71 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 1,933,300 |
28 Nov 2023 | HKD | 4.6 | 4.62 | 4.49 | 4.6 | 4.6 | -0.02 (-0.43%) | 2,663,300 |
27 Nov 2023 | HKD | 4.69 | 4.75 | 4.57 | 4.62 | 4.62 | -0.08 (-1.70%) | 1,990,000 |
24 Nov 2023 | HKD | 4.71 | 4.75 | 4.6 | 4.7 | 4.7 | -0.06 (-1.26%) | 2,244,223 |
23 Nov 2023 | HKD | 4.58 | 4.76 | 4.55 | 4.76 | 4.76 | +0.18 (+3.93%) | 1,781,200 |
22 Nov 2023 | HKD | 4.72 | 4.72 | 4.51 | 4.58 | 4.58 | -0.08 (-1.72%) | 1,746,000 |
21 Nov 2023 | HKD | 4.8 | 4.84 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 2,051,200 |
20 Nov 2023 | HKD | 4.55 | 4.92 | 4.48 | 4.71 | 4.71 | +0.24 (+5.37%) | 8,210,413 |
17 Nov 2023 | HKD | 4.45 | 4.52 | 4.35 | 4.47 | 4.47 | -0.01 (-0.22%) | 1,299,800 |
16 Nov 2023 | HKD | 4.5 | 4.54 | 4.41 | 4.48 | 4.48 | -0.03 (-0.67%) | 1,080,800 |
15 Nov 2023 | HKD | 4.5 | 4.73 | 4.48 | 4.51 | 4.51 | +0.06 (+1.35%) | 3,328,300 |
14 Nov 2023 | HKD | 4.27 | 4.5 | 4.21 | 4.45 | 4.45 | +0.24 (+5.70%) | 2,507,620 |