Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | HKD | 2.18 | 2.18 | 2.08 | 2.1 | 2.1 | -0.08 (-3.67%) | 2,902,000 |
7 Dec 2023 | HKD | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | -0.03 (-1.36%) | 809,000 |
6 Dec 2023 | HKD | 2.2 | 2.22 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 1,187,000 |
5 Dec 2023 | HKD | 2.2 | 2.26 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 2,478,000 |
4 Dec 2023 | HKD | 2.17 | 2.25 | 2.16 | 2.22 | 2.22 | +0.06 (+2.78%) | 4,449,000 |
1 Dec 2023 | HKD | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 2,052,000 |
30 Nov 2023 | HKD | 2.16 | 2.18 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 1,680,818 |
29 Nov 2023 | HKD | 2.19 | 2.19 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 1,825,000 |
28 Nov 2023 | HKD | 2.18 | 2.2 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,527,439 |
27 Nov 2023 | HKD | 2.2 | 2.2 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,877,000 |
24 Nov 2023 | HKD | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 923,000 |
23 Nov 2023 | HKD | 2.16 | 2.24 | 2.15 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,221,000 |
22 Nov 2023 | HKD | 2.17 | 2.2 | 2.16 | 2.19 | 2.19 | +0.04 (+1.86%) | 1,822,000 |
21 Nov 2023 | HKD | 2.13 | 2.18 | 2.13 | 2.15 | 2.15 | +0.04 (+1.90%) | 2,475,000 |
20 Nov 2023 | HKD | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 3,140,000 |
17 Nov 2023 | HKD | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -0.04 (-1.85%) | 5,810,906 |
16 Nov 2023 | HKD | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.02 (-0.92%) | 4,096,000 |
15 Nov 2023 | HKD | 2.2 | 2.22 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 5,499,052 |
14 Nov 2023 | HKD | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 773,000 |
13 Nov 2023 | HKD | 2.18 | 2.21 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 1,187,000 |
10 Nov 2023 | HKD | 2.21 | 2.23 | 2.17 | 2.19 | 2.19 | -0.07 (-3.10%) | 3,794,431 |
9 Nov 2023 | HKD | 2.28 | 2.3 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 1,937,000 |
8 Nov 2023 | HKD | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,343,000 |
7 Nov 2023 | HKD | 2.33 | 2.35 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 999,000 |
6 Nov 2023 | HKD | 2.32 | 2.38 | 2.29 | 2.36 | 2.36 | +0.07 (+3.06%) | 3,201,000 |
3 Nov 2023 | HKD | 2.28 | 2.3 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,231,000 |
2 Nov 2023 | HKD | 2.27 | 2.29 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 1,805,000 |
1 Nov 2023 | HKD | 2.24 | 2.27 | 2.2 | 2.25 | 2.25 | +0.02 (+0.90%) | 892,000 |
31 Oct 2023 | HKD | 2.27 | 2.27 | 2.2 | 2.23 | 2.23 | -0.04 (-1.76%) | 1,680,000 |
30 Oct 2023 | HKD | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | +0.05 (+2.25%) | 1,221,000 |