Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 6.29 | 6.36 | 5.9 | 5.99 | 5.99 | -0.3 (-4.77%) | 1,990,500 |
21 Dec 2023 | HKD | 6.32 | 6.34 | 6.05 | 6.29 | 6.29 | -0.01 (-0.16%) | 1,224,000 |
20 Dec 2023 | HKD | 6.41 | 6.48 | 6.23 | 6.3 | 6.3 | -0.04 (-0.63%) | 510,500 |
19 Dec 2023 | HKD | 6.4 | 6.41 | 6.2 | 6.34 | 6.34 | -0.04 (-0.63%) | 614,000 |
18 Dec 2023 | HKD | 6.82 | 6.82 | 6.16 | 6.38 | 6.38 | -0.28 (-4.20%) | 1,785,000 |
15 Dec 2023 | HKD | 6.52 | 6.81 | 6.4 | 6.66 | 6.66 | +0.28 (+4.39%) | 2,930,500 |
14 Dec 2023 | HKD | 6.65 | 6.93 | 6.27 | 6.38 | 6.38 | -0.19 (-2.89%) | 4,582,500 |
13 Dec 2023 | HKD | 8.03 | 8.03 | 6.07 | 6.57 | 6.57 | -2.87 (-30.40%) | 14,369,822 |
12 Dec 2023 | HKD | 8.93 | 9.49 | 8.92 | 9.44 | 9.44 | +0.26 (+2.83%) | 1,420,500 |
11 Dec 2023 | HKD | 9.02 | 9.22 | 8.6 | 9.18 | 9.18 | +0.16 (+1.77%) | 1,455,703 |
8 Dec 2023 | HKD | 9.34 | 9.35 | 9.02 | 9.02 | 9.02 | -0.37 (-3.94%) | 538,500 |
7 Dec 2023 | HKD | 9.16 | 9.39 | 8.98 | 9.39 | 9.39 | +0.24 (+2.62%) | 720,000 |
6 Dec 2023 | HKD | 9.2 | 9.59 | 9.13 | 9.15 | 9.15 | -0.37 (-3.89%) | 901,500 |
5 Dec 2023 | HKD | 9.4 | 9.63 | 9.28 | 9.52 | 9.52 | +0.34 (+3.70%) | 1,579,000 |
4 Dec 2023 | HKD | 9.78 | 9.78 | 8.86 | 9.18 | 9.18 | -0.05 (-0.54%) | 1,630,000 |
1 Dec 2023 | HKD | 9.5 | 9.6 | 9.1 | 9.23 | 9.23 | -0.16 (-1.70%) | 1,121,000 |
30 Nov 2023 | HKD | 9 | 9.65 | 8.89 | 9.39 | 9.39 | +0.66 (+7.56%) | 3,191,500 |
29 Nov 2023 | HKD | 11.06 | 11.18 | 8.5 | 8.73 | 8.73 | -2.65 (-23.29%) | 13,943,700 |
28 Nov 2023 | HKD | 11.36 | 11.44 | 11.14 | 11.38 | 11.38 | +0.18 (+1.61%) | 475,500 |
27 Nov 2023 | HKD | 11.32 | 11.54 | 11.08 | 11.2 | 11.2 | -0.12 (-1.06%) | 683,500 |
24 Nov 2023 | HKD | 11.54 | 11.54 | 11.18 | 11.32 | 11.32 | -0.22 (-1.91%) | 618,000 |
23 Nov 2023 | HKD | 11.48 | 11.66 | 11.34 | 11.54 | 11.54 | +0.18 (+1.58%) | 730,500 |
22 Nov 2023 | HKD | 11.4 | 11.58 | 11.32 | 11.36 | 11.36 | -0.16 (-1.39%) | 749,500 |
21 Nov 2023 | HKD | 11.4 | 11.62 | 11.3 | 11.52 | 11.52 | +0.02 (+0.17%) | 422,000 |
20 Nov 2023 | HKD | 11.38 | 11.72 | 11.32 | 11.5 | 11.5 | +0.02 (+0.17%) | 729,500 |
17 Nov 2023 | HKD | 11.14 | 11.52 | 11.08 | 11.48 | 11.48 | +0.32 (+2.87%) | 693,058 |
16 Nov 2023 | HKD | 11.26 | 11.48 | 11.04 | 11.16 | 11.16 | -0.06 (-0.53%) | 645,243 |
15 Nov 2023 | HKD | 11.22 | 11.88 | 11.22 | 11.22 | 11.22 | +0.02 (+0.18%) | 792,000 |
14 Nov 2023 | HKD | 11.08 | 11.44 | 10.96 | 11.2 | 11.2 | +0.18 (+1.63%) | 1,015,500 |
13 Nov 2023 | HKD | 11 | 11.28 | 10.78 | 11.02 | 11.02 | +0.08 (+0.73%) | 580,000 |