Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | HKD | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | +0.09 (+2.37%) | 5,165,818 |
14 Nov 2023 | HKD | 3.76 | 3.86 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 3,694,354 |
13 Nov 2023 | HKD | 3.82 | 3.83 | 3.72 | 3.77 | 3.77 | -0.05 (-1.31%) | 4,186,000 |
10 Nov 2023 | HKD | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -0.04 (-1.04%) | 2,329,400 |
9 Nov 2023 | HKD | 3.89 | 3.93 | 3.86 | 3.86 | 3.86 | -0.03 (-0.77%) | 2,736,180 |
8 Nov 2023 | HKD | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 2,166,800 |
7 Nov 2023 | HKD | 4.01 | 4.02 | 3.91 | 3.95 | 3.95 | -0.06 (-1.50%) | 4,074,453 |
6 Nov 2023 | HKD | 3.98 | 4.08 | 3.98 | 4.01 | 4.01 | +0.08 (+2.04%) | 7,061,445 |
3 Nov 2023 | HKD | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | +0.07 (+1.81%) | 3,816,257 |
2 Nov 2023 | HKD | 3.85 | 3.91 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,573,946 |
1 Nov 2023 | HKD | 3.76 | 3.88 | 3.75 | 3.85 | 3.85 | +0.12 (+3.22%) | 6,750,200 |
31 Oct 2023 | HKD | 3.83 | 3.83 | 3.67 | 3.73 | 3.73 | -0.1 (-2.61%) | 6,498,200 |
30 Oct 2023 | HKD | 3.75 | 3.84 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 3,246,560 |
27 Oct 2023 | HKD | 3.68 | 3.77 | 3.6 | 3.76 | 3.76 | +0.04 (+1.08%) | 7,298,000 |
26 Oct 2023 | HKD | 3.81 | 3.81 | 3.65 | 3.72 | 3.72 | -0.09 (-2.36%) | 5,542,500 |
25 Oct 2023 | HKD | 3.82 | 3.96 | 3.78 | 3.81 | 3.81 | +0.04 (+1.06%) | 6,043,600 |
24 Oct 2023 | HKD | 3.6 | 3.78 | 3.56 | 3.77 | 3.77 | +0.12 (+3.29%) | 25,251,800 |
20 Oct 2023 | HKD | 3.62 | 3.7 | 3.54 | 3.65 | 3.65 | 0.0 (0.0%) | 29,135,910 |
19 Oct 2023 | HKD | 3.71 | 3.71 | 3.62 | 3.65 | 3.65 | -0.07 (-1.88%) | 7,007,000 |
18 Oct 2023 | HKD | 3.75 | 3.78 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 9,181,444 |
17 Oct 2023 | HKD | 3.73 | 3.8 | 3.71 | 3.72 | 3.72 | +0.04 (+1.09%) | 5,904,400 |
16 Oct 2023 | HKD | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | -0.09 (-2.39%) | 10,069,800 |
13 Oct 2023 | HKD | 3.86 | 3.87 | 3.74 | 3.77 | 3.77 | -0.13 (-3.33%) | 5,430,200 |
12 Oct 2023 | HKD | 3.91 | 3.98 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 5,537,622 |
11 Oct 2023 | HKD | 3.77 | 3.9 | 3.77 | 3.86 | 3.86 | +0.1 (+2.66%) | 5,584,861 |
10 Oct 2023 | HKD | 3.77 | 3.87 | 3.76 | 3.76 | 3.76 | -0.01 (-0.27%) | 3,417,666 |
9 Oct 2023 | HKD | 3.78 | 3.84 | 3.72 | 3.77 | 3.77 | -0.04 (-1.05%) | 3,747,600 |
6 Oct 2023 | HKD | 3.64 | 3.84 | 3.64 | 3.81 | 3.81 | +0.17 (+4.67%) | 3,715,200 |
5 Oct 2023 | HKD | 3.6 | 3.68 | 3.53 | 3.64 | 3.64 | +0.1 (+2.82%) | 1,370,800 |
4 Oct 2023 | HKD | 3.71 | 3.71 | 3.51 | 3.54 | 3.54 | -0.17 (-4.58%) | 4,849,442 |