Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | HKD | 5.33 | 5.42 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 1,311,000 |
15 Dec 2023 | HKD | 5.24 | 5.45 | 5.22 | 5.33 | 5.33 | +0.09 (+1.72%) | 2,310,000 |
14 Dec 2023 | HKD | 5.16 | 5.42 | 5.16 | 5.24 | 5.24 | +0.08 (+1.55%) | 3,360,000 |
13 Dec 2023 | HKD | 5.22 | 5.27 | 5.08 | 5.16 | 5.16 | -0.06 (-1.15%) | 2,178,000 |
12 Dec 2023 | HKD | 5 | 5.35 | 5 | 5.22 | 5.22 | +0.19 (+3.78%) | 2,469,000 |
11 Dec 2023 | HKD | 5.02 | 5.27 | 4.95 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,427,000 |
8 Dec 2023 | HKD | 4.9 | 5.09 | 4.9 | 5.08 | 5.08 | +0.12 (+2.42%) | 1,452,000 |
7 Dec 2023 | HKD | 5 | 5 | 4.83 | 4.96 | 4.96 | -0.06 (-1.20%) | 1,404,000 |
6 Dec 2023 | HKD | 4.85 | 5.05 | 4.85 | 5.02 | 5.02 | +0.09 (+1.83%) | 570,000 |
5 Dec 2023 | HKD | 5.02 | 5.02 | 4.81 | 4.93 | 4.93 | -0.07 (-1.40%) | 1,221,000 |
4 Dec 2023 | HKD | 5 | 5.14 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 618,000 |
1 Dec 2023 | HKD | 5.61 | 5.61 | 4.95 | 5.02 | 5.02 | -0.64 (-11.31%) | 2,427,000 |
30 Nov 2023 | HKD | 5.72 | 5.84 | 5.62 | 5.66 | 5.66 | -0.11 (-1.91%) | 3,957,000 |
29 Nov 2023 | HKD | 5.77 | 5.78 | 5.65 | 5.77 | 5.77 | 0.0 (0.0%) | 1,308,000 |
28 Nov 2023 | HKD | 5.8 | 5.83 | 5.59 | 5.77 | 5.77 | -0.03 (-0.52%) | 1,065,000 |
27 Nov 2023 | HKD | 5.87 | 5.98 | 5.8 | 5.8 | 5.8 | -0.14 (-2.36%) | 993,000 |
24 Nov 2023 | HKD | 5.94 | 5.94 | 5.84 | 5.94 | 5.94 | 0.0 (0.0%) | 612,000 |
23 Nov 2023 | HKD | 5.9 | 5.98 | 5.8 | 5.94 | 5.94 | +0.06 (+1.02%) | 2,040,000 |
22 Nov 2023 | HKD | 5.8 | 5.94 | 5.64 | 5.88 | 5.88 | +0.08 (+1.38%) | 2,465,800 |
21 Nov 2023 | HKD | 5.7 | 5.8 | 5.69 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,127,000 |
20 Nov 2023 | HKD | 5.65 | 5.8 | 5.52 | 5.77 | 5.77 | +0.02 (+0.35%) | 2,436,000 |
17 Nov 2023 | HKD | 5.51 | 5.75 | 5.48 | 5.75 | 5.75 | +0.19 (+3.42%) | 2,658,000 |
16 Nov 2023 | HKD | 5.58 | 5.6 | 5.4 | 5.56 | 5.56 | +0.01 (+0.18%) | 1,080,000 |
15 Nov 2023 | HKD | 5.47 | 5.58 | 5.44 | 5.55 | 5.55 | +0.08 (+1.46%) | 1,920,000 |
14 Nov 2023 | HKD | 5.41 | 5.62 | 5.35 | 5.47 | 5.47 | +0.06 (+1.11%) | 4,023,000 |
13 Nov 2023 | HKD | 5.2 | 5.55 | 5.2 | 5.41 | 5.41 | +0.12 (+2.27%) | 2,061,000 |
10 Nov 2023 | HKD | 5 | 5.4 | 4.94 | 5.29 | 5.29 | +0.2 (+3.93%) | 4,740,000 |
9 Nov 2023 | HKD | 5.2 | 5.25 | 4.8 | 5.09 | 5.09 | -0.13 (-2.49%) | 3,600,000 |
8 Nov 2023 | HKD | 5.23 | 5.3 | 5.1 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,881,000 |
7 Nov 2023 | HKD | 5.25 | 5.42 | 5.11 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,854,000 |