Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 3.64 | 3.64 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 769,000 |
21 Dec 2023 | HKD | 3.72 | 3.72 | 3.55 | 3.6 | 3.6 | -0.12 (-3.23%) | 1,064,615 |
20 Dec 2023 | HKD | 3.58 | 3.78 | 3.57 | 3.72 | 3.72 | +0.14 (+3.91%) | 1,233,000 |
19 Dec 2023 | HKD | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 834,000 |
18 Dec 2023 | HKD | 3.7 | 3.71 | 3.59 | 3.64 | 3.64 | -0.13 (-3.45%) | 1,997,000 |
15 Dec 2023 | HKD | 3.61 | 3.81 | 3.57 | 3.77 | 3.77 | +0.05 (+1.34%) | 2,358,000 |
14 Dec 2023 | HKD | 3.75 | 3.82 | 3.6 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,875,000 |
13 Dec 2023 | HKD | 3.64 | 3.84 | 3.61 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,867,000 |
12 Dec 2023 | HKD | 3.55 | 3.74 | 3.55 | 3.68 | 3.68 | +0.23 (+6.67%) | 3,043,000 |
11 Dec 2023 | HKD | 3.45 | 3.62 | 3.26 | 3.45 | 3.45 | 0.0 (0.0%) | 2,809,000 |
8 Dec 2023 | HKD | 3.61 | 3.61 | 3.38 | 3.45 | 3.45 | -0.1 (-2.82%) | 4,896,000 |
7 Dec 2023 | HKD | 3.72 | 3.72 | 3.51 | 3.55 | 3.55 | -0.15 (-4.05%) | 1,423,000 |
6 Dec 2023 | HKD | 3.95 | 3.95 | 3.47 | 3.7 | 3.7 | -0.23 (-5.85%) | 5,327,037 |
5 Dec 2023 | HKD | 4.16 | 4.69 | 3.81 | 3.93 | 3.93 | -0.29 (-6.87%) | 12,667,000 |
4 Dec 2023 | HKD | 4.33 | 4.65 | 4.15 | 4.22 | 4.22 | -0.04 (-0.94%) | 5,721,000 |
1 Dec 2023 | HKD | 4.14 | 4.53 | 4.05 | 4.26 | 4.26 | +0.12 (+2.90%) | 13,612,000 |
30 Nov 2023 | HKD | 3.8 | 4.4 | 3.77 | 4.14 | 4.14 | +0.36 (+9.52%) | 8,132,510 |
29 Nov 2023 | HKD | 3.58 | 3.86 | 3.57 | 3.78 | 3.78 | +0.23 (+6.48%) | 5,434,250 |
28 Nov 2023 | HKD | 3.55 | 3.65 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 537,000 |
27 Nov 2023 | HKD | 3.67 | 3.68 | 3.46 | 3.5 | 3.5 | -0.14 (-3.85%) | 9,859,000 |
24 Nov 2023 | HKD | 3.7 | 3.72 | 3.61 | 3.64 | 3.64 | +0.05 (+1.39%) | 5,587,000 |
23 Nov 2023 | HKD | 3.64 | 3.67 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,211,000 |
22 Nov 2023 | HKD | 3.72 | 3.72 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 1,192,000 |
21 Nov 2023 | HKD | 3.61 | 3.87 | 3.58 | 3.69 | 3.69 | +0.12 (+3.36%) | 1,556,000 |
20 Nov 2023 | HKD | 3.58 | 3.62 | 3.4 | 3.57 | 3.57 | +0.02 (+0.56%) | 2,110,000 |
17 Nov 2023 | HKD | 3.59 | 3.59 | 3.49 | 3.55 | 3.55 | -0.06 (-1.66%) | 2,899,000 |
16 Nov 2023 | HKD | 3.75 | 3.77 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 5,487,000 |
15 Nov 2023 | HKD | 3.9 | 3.93 | 3.61 | 3.62 | 3.62 | -0.11 (-2.95%) | 3,057,000 |
14 Nov 2023 | HKD | 3.87 | 3.96 | 3.6 | 3.73 | 3.73 | -0.11 (-2.86%) | 2,120,000 |
13 Nov 2023 | HKD | 3.64 | 3.95 | 3.64 | 3.84 | 3.84 | +0.23 (+6.37%) | 1,721,000 |