Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | HKD | 3.5 | 3.52 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,604,200 |
28 Dec 2023 | HKD | 3.31 | 3.5 | 3.31 | 3.49 | 3.49 | +0.18 (+5.44%) | 4,996,940 |
27 Dec 2023 | HKD | 3.35 | 3.35 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,579,800 |
22 Dec 2023 | HKD | 3.3 | 3.36 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 3,721,351 |
21 Dec 2023 | HKD | 3.26 | 3.34 | 3.23 | 3.3 | 3.3 | +0.01 (+0.30%) | 3,842,523 |
20 Dec 2023 | HKD | 3.3 | 3.35 | 3.27 | 3.29 | 3.29 | +0.03 (+0.92%) | 4,208,779 |
19 Dec 2023 | HKD | 3.28 | 3.3 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,093,000 |
18 Dec 2023 | HKD | 3.37 | 3.37 | 3.26 | 3.28 | 3.28 | -0.05 (-1.50%) | 3,160,643 |
15 Dec 2023 | HKD | 3.27 | 3.4 | 3.25 | 3.33 | 3.33 | +0.13 (+4.06%) | 8,258,649 |
14 Dec 2023 | HKD | 3.22 | 3.26 | 3.2 | 3.2 | 3.2 | +0.04 (+1.27%) | 3,815,200 |
13 Dec 2023 | HKD | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -0.13 (-3.95%) | 6,969,000 |
12 Dec 2023 | HKD | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 2,335,000 |
11 Dec 2023 | HKD | 3.33 | 3.36 | 3.25 | 3.33 | 3.33 | -0.03 (-0.89%) | 4,756,007 |
8 Dec 2023 | HKD | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 3,055,200 |
7 Dec 2023 | HKD | 3.44 | 3.44 | 3.33 | 3.36 | 3.36 | -0.07 (-2.04%) | 4,040,116 |
6 Dec 2023 | HKD | 3.38 | 3.46 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 6,090,780 |
5 Dec 2023 | HKD | 3.47 | 3.5 | 3.37 | 3.41 | 3.41 | -0.04 (-1.16%) | 3,775,750 |
4 Dec 2023 | HKD | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | -0.07 (-1.99%) | 4,255,700 |
1 Dec 2023 | HKD | 3.62 | 3.62 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 9,835,000 |
30 Nov 2023 | HKD | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 3,555,676 |
29 Nov 2023 | HKD | 3.64 | 3.68 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 4,033,954 |
28 Nov 2023 | HKD | 3.7 | 3.7 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 2,916,343 |
27 Nov 2023 | HKD | 3.75 | 3.79 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 3,292,400 |
24 Nov 2023 | HKD | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -0.11 (-2.86%) | 3,770,100 |
23 Nov 2023 | HKD | 3.85 | 3.85 | 3.76 | 3.85 | 3.85 | +0.06 (+1.58%) | 4,743,200 |
22 Nov 2023 | HKD | 3.82 | 3.84 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 2,736,500 |
21 Nov 2023 | HKD | 3.87 | 3.92 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 5,044,200 |
20 Nov 2023 | HKD | 3.82 | 3.88 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 3,623,699 |
17 Nov 2023 | HKD | 3.84 | 3.85 | 3.75 | 3.81 | 3.81 | -0.03 (-0.78%) | 3,941,909 |
16 Nov 2023 | HKD | 3.9 | 3.9 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 3,859,064 |