Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | HKD | 2.91 | 3.05 | 2.87 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,155,500 |
4 Jan 2024 | HKD | 2.92 | 2.92 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 75,500 |
3 Jan 2024 | HKD | 2.92 | 2.92 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 15,000 |
2 Jan 2024 | HKD | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 464,500 |
29 Dec 2023 | HKD | 2.92 | 2.92 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 4,500 |
28 Dec 2023 | HKD | 2.88 | 2.9 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 70,000 |
27 Dec 2023 | HKD | 2.89 | 2.94 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 331,000 |
22 Dec 2023 | HKD | 2.9 | 2.92 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 48,500 |
21 Dec 2023 | HKD | 2.86 | 2.9 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 63,500 |
20 Dec 2023 | HKD | 2.88 | 2.95 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 390,000 |
19 Dec 2023 | HKD | 2.87 | 2.88 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 191,500 |
18 Dec 2023 | HKD | 2.83 | 2.94 | 2.82 | 2.87 | 2.87 | +0.03 (+1.06%) | 1,296,500 |
15 Dec 2023 | HKD | 2.82 | 2.87 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 462,000 |
14 Dec 2023 | HKD | 2.8 | 2.88 | 2.8 | 2.85 | 2.85 | -0.01 (-0.35%) | 173,000 |
13 Dec 2023 | HKD | 2.95 | 2.95 | 2.8 | 2.86 | 2.86 | +0.01 (+0.35%) | 149,500 |
12 Dec 2023 | HKD | 2.79 | 2.95 | 2.79 | 2.85 | 2.85 | +0.03 (+1.06%) | 1,671,000 |
11 Dec 2023 | HKD | 2.86 | 2.91 | 2.79 | 2.82 | 2.82 | -0.12 (-4.08%) | 365,000 |
8 Dec 2023 | HKD | 2.86 | 2.99 | 2.85 | 2.94 | 2.94 | +0.09 (+3.16%) | 907,000 |
7 Dec 2023 | HKD | 2.83 | 2.89 | 2.83 | 2.85 | 2.85 | +0.03 (+1.06%) | 482,500 |
6 Dec 2023 | HKD | 2.76 | 2.86 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 1,475,000 |
5 Dec 2023 | HKD | 2.69 | 2.79 | 2.69 | 2.76 | 2.76 | +0.09 (+3.37%) | 465,000 |
4 Dec 2023 | HKD | 2.68 | 2.71 | 2.67 | 2.67 | 2.67 | -0.03 (-1.11%) | 952,500 |
1 Dec 2023 | HKD | 2.68 | 2.71 | 2.67 | 2.7 | 2.7 | +0.04 (+1.50%) | 128,000 |
30 Nov 2023 | HKD | 2.66 | 2.67 | 2.55 | 2.66 | 2.66 | 0.0 (0.0%) | 304,509 |
29 Nov 2023 | HKD | 2.6 | 2.66 | 2.6 | 2.66 | 2.66 | +0.07 (+2.70%) | 779,000 |
28 Nov 2023 | HKD | 2.6 | 2.69 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,203,000 |
27 Nov 2023 | HKD | 2.57 | 2.65 | 2.57 | 2.6 | 2.6 | -0.01 (-0.38%) | 108,000 |
24 Nov 2023 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 0 |
23 Nov 2023 | HKD | 2.55 | 2.66 | 2.55 | 2.63 | 2.63 | +0.03 (+1.15%) | 231,500 |
22 Nov 2023 | HKD | 2.6 | 2.64 | 2.55 | 2.6 | 2.6 | -0.02 (-0.76%) | 373,000 |