Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Nov 2023 | HKD | 5.4 | 5.45 | 4.9 | 5.08 | 5.08 | -0.3 (-5.58%) | 573,000 |
15 Nov 2023 | HKD | 5.38 | 5.47 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 512,000 |
14 Nov 2023 | HKD | 5.42 | 5.48 | 5.36 | 5.36 | 5.36 | -0.04 (-0.74%) | 440,000 |
13 Nov 2023 | HKD | 5.45 | 5.55 | 5.3 | 5.4 | 5.4 | -0.02 (-0.37%) | 479,000 |
10 Nov 2023 | HKD | 5.45 | 5.47 | 5.37 | 5.42 | 5.42 | -0.01 (-0.18%) | 437,000 |
9 Nov 2023 | HKD | 5.4 | 5.48 | 5.33 | 5.43 | 5.43 | +0.07 (+1.31%) | 442,000 |
8 Nov 2023 | HKD | 5.45 | 5.45 | 5.34 | 5.36 | 5.36 | -0.07 (-1.29%) | 467,000 |
7 Nov 2023 | HKD | 5.55 | 5.6 | 5.18 | 5.43 | 5.43 | -0.08 (-1.45%) | 526,000 |
6 Nov 2023 | HKD | 5.45 | 5.58 | 5.45 | 5.51 | 5.51 | +0.1 (+1.85%) | 444,000 |
3 Nov 2023 | HKD | 5.45 | 5.5 | 5.29 | 5.41 | 5.41 | -0.02 (-0.37%) | 504,000 |
2 Nov 2023 | HKD | 5.45 | 5.52 | 5.42 | 5.43 | 5.43 | -0.01 (-0.18%) | 513,000 |
1 Nov 2023 | HKD | 5.33 | 5.53 | 5.33 | 5.44 | 5.44 | -0.01 (-0.18%) | 459,000 |
31 Oct 2023 | HKD | 5.48 | 5.71 | 5.21 | 5.45 | 5.45 | 0.0 (0.0%) | 508,000 |
30 Oct 2023 | HKD | 5.55 | 5.55 | 5.32 | 5.45 | 5.45 | -0.05 (-0.91%) | 481,000 |