Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 3.46 | 3.54 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 6,798,000 |
21 Dec 2023 | HKD | 3.51 | 3.51 | 3.42 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,427,500 |
20 Dec 2023 | HKD | 3.49 | 3.57 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 4,411,000 |
19 Dec 2023 | HKD | 3.63 | 3.63 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 7,022,000 |
18 Dec 2023 | HKD | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -0.09 (-2.42%) | 4,256,500 |
15 Dec 2023 | HKD | 3.77 | 3.79 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 3,657,000 |
14 Dec 2023 | HKD | 3.74 | 3.79 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 6,127,959 |
13 Dec 2023 | HKD | 3.77 | 3.78 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 4,449,000 |
12 Dec 2023 | HKD | 3.75 | 3.84 | 3.64 | 3.75 | 3.75 | -0.02 (-0.53%) | 11,732,000 |
11 Dec 2023 | HKD | 3.64 | 3.78 | 3.64 | 3.77 | 3.77 | +0.01 (+0.27%) | 4,452,500 |
8 Dec 2023 | HKD | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 3,833,500 |
7 Dec 2023 | HKD | 3.78 | 3.78 | 3.71 | 3.76 | 3.76 | -0.02 (-0.53%) | 3,118,234 |
6 Dec 2023 | HKD | 3.75 | 3.82 | 3.72 | 3.78 | 3.78 | 0.0 (0.0%) | 3,615,146 |
5 Dec 2023 | HKD | 3.85 | 3.87 | 3.74 | 3.78 | 3.78 | -0.07 (-1.82%) | 5,239,408 |
4 Dec 2023 | HKD | 3.84 | 3.87 | 3.69 | 3.85 | 3.85 | -0.02 (-0.52%) | 13,634,746 |
1 Dec 2023 | HKD | 3.9 | 3.96 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,366,550 |
30 Nov 2023 | HKD | 3.89 | 3.97 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 9,166,104 |
29 Nov 2023 | HKD | 3.92 | 3.95 | 3.86 | 3.93 | 3.93 | -0.03 (-0.76%) | 6,496,000 |
28 Nov 2023 | HKD | 3.95 | 3.97 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 4,543,000 |
27 Nov 2023 | HKD | 3.92 | 3.98 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 4,989,500 |
24 Nov 2023 | HKD | 3.99 | 4 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 8,393,000 |
23 Nov 2023 | HKD | 3.93 | 3.98 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 3,470,000 |
22 Nov 2023 | HKD | 3.92 | 3.94 | 3.87 | 3.92 | 3.92 | -0.01 (-0.25%) | 2,857,000 |
21 Nov 2023 | HKD | 3.9 | 3.96 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,247,000 |
20 Nov 2023 | HKD | 3.94 | 3.95 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,705,500 |
17 Nov 2023 | HKD | 3.83 | 3.96 | 3.82 | 3.89 | 3.89 | +0.06 (+1.57%) | 9,727,500 |
16 Nov 2023 | HKD | 3.83 | 3.87 | 3.75 | 3.83 | 3.83 | -0.04 (-1.03%) | 6,100,500 |
15 Nov 2023 | HKD | 3.9 | 3.92 | 3.78 | 3.87 | 3.87 | +0.02 (+0.52%) | 9,794,000 |
14 Nov 2023 | HKD | 3.86 | 3.88 | 3.75 | 3.85 | 3.85 | +0.01 (+0.26%) | 6,621,250 |
13 Nov 2023 | HKD | 3.8 | 3.85 | 3.76 | 3.84 | 3.84 | +0.05 (+1.32%) | 8,243,750 |