Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,326,390 |
29 Dec 2023 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,408,950 |
28 Dec 2023 | HKD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 2,252,000 |
27 Dec 2023 | HKD | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,193,975 |
22 Dec 2023 | HKD | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -0.05 (-5.95%) | 4,566,002 |
21 Dec 2023 | HKD | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,666,000 |
20 Dec 2023 | HKD | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 2,983,230 |
19 Dec 2023 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 700,000 |
18 Dec 2023 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 444,900 |
15 Dec 2023 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 1,258,683 |
14 Dec 2023 | HKD | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 1,388,000 |
13 Dec 2023 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,675,292 |
12 Dec 2023 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 952,883 |
11 Dec 2023 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,154,000 |
8 Dec 2023 | HKD | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 766,073 |
7 Dec 2023 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,169,856 |
6 Dec 2023 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 1,425,391 |
5 Dec 2023 | HKD | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 2,242,000 |
4 Dec 2023 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,500,000 |
1 Dec 2023 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,484,000 |
30 Nov 2023 | HKD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 2,697,761 |
29 Nov 2023 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,833,298 |
28 Nov 2023 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 1,746,000 |
27 Nov 2023 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 932,210 |
24 Nov 2023 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 693,477 |
23 Nov 2023 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 768,200 |
22 Nov 2023 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,302,000 |
21 Nov 2023 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 881,282 |
20 Nov 2023 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 898,000 |
17 Nov 2023 | HKD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,248,660 |