Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 4.73 | 5 | 4.73 | 5 | 5 | +0.17 (+3.52%) | 642,000 |
29 Dec 2023 | HKD | 4.63 | 4.84 | 4.63 | 4.83 | 4.83 | +0.08 (+1.68%) | 604,000 |
28 Dec 2023 | HKD | 4.55 | 4.76 | 4.55 | 4.75 | 4.75 | -0.05 (-1.04%) | 588,000 |
27 Dec 2023 | HKD | 4.8 | 4.8 | 4.66 | 4.8 | 4.8 | +0.05 (+1.05%) | 508,000 |
22 Dec 2023 | HKD | 4.8 | 4.81 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 474,000 |
21 Dec 2023 | HKD | 4.65 | 4.86 | 4.65 | 4.78 | 4.78 | 0.0 (0.0%) | 688,000 |
20 Dec 2023 | HKD | 4.67 | 4.81 | 4.65 | 4.78 | 4.78 | -0.01 (-0.21%) | 527,000 |
19 Dec 2023 | HKD | 4.7 | 4.84 | 4.7 | 4.79 | 4.79 | -0.06 (-1.24%) | 512,000 |
18 Dec 2023 | HKD | 4.89 | 4.9 | 4.74 | 4.85 | 4.85 | -0.02 (-0.41%) | 483,000 |
15 Dec 2023 | HKD | 4.94 | 4.94 | 4.7 | 4.87 | 4.87 | -0.03 (-0.61%) | 452,000 |
14 Dec 2023 | HKD | 4.93 | 4.97 | 4.78 | 4.9 | 4.9 | +0.01 (+0.20%) | 472,000 |
13 Dec 2023 | HKD | 4.7 | 4.91 | 4.63 | 4.89 | 4.89 | +0.12 (+2.52%) | 485,000 |
12 Dec 2023 | HKD | 5.25 | 5.25 | 4.67 | 4.77 | 4.77 | -0.37 (-7.20%) | 397,000 |
11 Dec 2023 | HKD | 5 | 5.14 | 4.86 | 5.14 | 5.14 | +0.19 (+3.84%) | 483,000 |
8 Dec 2023 | HKD | 5.1 | 5.25 | 4.86 | 4.95 | 4.95 | -0.13 (-2.56%) | 515,000 |
7 Dec 2023 | HKD | 4.95 | 5.08 | 4.9 | 5.08 | 5.08 | +0.14 (+2.83%) | 458,000 |
6 Dec 2023 | HKD | 4.95 | 5.1 | 4.86 | 4.94 | 4.94 | -0.05 (-1.00%) | 487,000 |
5 Dec 2023 | HKD | 4.7 | 5 | 4.67 | 4.99 | 4.99 | +0.13 (+2.67%) | 492,000 |
4 Dec 2023 | HKD | 4.9 | 4.9 | 4.72 | 4.86 | 4.86 | -0.05 (-1.02%) | 140,000 |
1 Dec 2023 | HKD | 5.14 | 5.39 | 4.88 | 4.91 | 4.91 | -0.34 (-6.48%) | 445,000 |
30 Nov 2023 | HKD | 5.01 | 5.25 | 4.99 | 5.25 | 5.25 | +0.28 (+5.63%) | 484,000 |
29 Nov 2023 | HKD | 5 | 5.03 | 4.83 | 4.97 | 4.97 | -0.05 (-1.00%) | 424,000 |
28 Nov 2023 | HKD | 5.05 | 5.05 | 4.9 | 5.02 | 5.02 | -0.03 (-0.59%) | 472,000 |
27 Nov 2023 | HKD | 5 | 5.09 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 462,000 |
24 Nov 2023 | HKD | 5.04 | 5.08 | 4.98 | 5.03 | 5.03 | -0.05 (-0.98%) | 503,000 |
23 Nov 2023 | HKD | 5.1 | 5.21 | 4.93 | 5.08 | 5.08 | -0.01 (-0.20%) | 427,000 |
22 Nov 2023 | HKD | 5.12 | 5.13 | 5 | 5.09 | 5.09 | -0.04 (-0.78%) | 456,000 |
21 Nov 2023 | HKD | 5.25 | 5.33 | 4.97 | 5.13 | 5.13 | -0.12 (-2.29%) | 502,000 |
20 Nov 2023 | HKD | 5.13 | 5.27 | 5.05 | 5.25 | 5.25 | +0.12 (+2.34%) | 460,000 |
17 Nov 2023 | HKD | 5.1 | 5.25 | 5.09 | 5.13 | 5.13 | +0.05 (+0.98%) | 439,000 |