Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | HKD | 4.48 | 4.63 | 4.43 | 4.55 | 4.55 | +0.05 (+1.11%) | 831,500 |
1 Dec 2023 | HKD | 4.48 | 4.6 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 597,500 |
30 Nov 2023 | HKD | 4.4 | 4.54 | 4.38 | 4.5 | 4.5 | +0.09 (+2.04%) | 939,000 |
29 Nov 2023 | HKD | 4.57 | 4.61 | 4.4 | 4.41 | 4.41 | -0.16 (-3.50%) | 730,500 |
28 Nov 2023 | HKD | 4.51 | 4.6 | 4.45 | 4.57 | 4.57 | +0.06 (+1.33%) | 938,000 |
27 Nov 2023 | HKD | 4.37 | 4.63 | 4.34 | 4.51 | 4.51 | +0.1 (+2.27%) | 870,500 |
24 Nov 2023 | HKD | 4.21 | 4.49 | 4.2 | 4.41 | 4.41 | +0.22 (+5.25%) | 1,460,500 |
23 Nov 2023 | HKD | 4.24 | 4.27 | 4.09 | 4.19 | 4.19 | -0.05 (-1.18%) | 929,500 |
22 Nov 2023 | HKD | 4.44 | 4.44 | 4.13 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,080,000 |
21 Nov 2023 | HKD | 4.33 | 4.43 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 647,000 |
20 Nov 2023 | HKD | 4.38 | 4.38 | 4.25 | 4.28 | 4.28 | -0.03 (-0.70%) | 833,500 |
17 Nov 2023 | HKD | 4.3 | 4.42 | 4.22 | 4.31 | 4.31 | +0.01 (+0.23%) | 1,589,000 |
16 Nov 2023 | HKD | 4.22 | 4.35 | 4.08 | 4.3 | 4.3 | +0.1 (+2.38%) | 2,055,000 |
15 Nov 2023 | HKD | 4.16 | 4.23 | 4.05 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,095,500 |
14 Nov 2023 | HKD | 4.02 | 4.17 | 3.94 | 4.05 | 4.05 | +0.03 (+0.75%) | 451,500 |
13 Nov 2023 | HKD | 4.05 | 4.06 | 3.92 | 4.02 | 4.02 | +0.01 (+0.25%) | 566,500 |
10 Nov 2023 | HKD | 3.95 | 4.03 | 3.86 | 4.01 | 4.01 | +0.07 (+1.78%) | 527,500 |
9 Nov 2023 | HKD | 4.01 | 4.14 | 3.93 | 3.94 | 3.94 | -0.11 (-2.72%) | 805,500 |
8 Nov 2023 | HKD | 4.13 | 4.14 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 406,500 |
7 Nov 2023 | HKD | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | -0.06 (-1.43%) | 520,000 |
6 Nov 2023 | HKD | 4.26 | 4.26 | 3.94 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,454,500 |
3 Nov 2023 | HKD | 4.06 | 4.18 | 4 | 4.15 | 4.15 | +0.09 (+2.22%) | 450,500 |
2 Nov 2023 | HKD | 4.1 | 4.11 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 159,000 |
1 Nov 2023 | HKD | 4.27 | 4.27 | 4.02 | 4.1 | 4.1 | -0.06 (-1.44%) | 340,500 |
31 Oct 2023 | HKD | 4.17 | 4.26 | 4.03 | 4.16 | 4.16 | -0.01 (-0.24%) | 617,000 |
30 Oct 2023 | HKD | 3.96 | 4.3 | 3.96 | 4.17 | 4.17 | +0.06 (+1.46%) | 792,000 |
27 Oct 2023 | HKD | 3.93 | 4.16 | 3.92 | 4.11 | 4.11 | +0.18 (+4.58%) | 943,000 |
26 Oct 2023 | HKD | 4.05 | 4.05 | 3.74 | 3.93 | 3.93 | -0.09 (-2.24%) | 1,265,500 |
25 Oct 2023 | HKD | 3.94 | 4.03 | 3.8 | 4.02 | 4.02 | +0.2 (+5.24%) | 750,500 |
24 Oct 2023 | HKD | 3.86 | 3.9 | 3.71 | 3.82 | 3.82 | -0.04 (-1.04%) | 614,000 |