Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | HKD | 32.9 | 33.5 | 32.45 | 33.1 | 33.1 | +0.45 (+1.38%) | 1,576,800 |
18 Dec 2023 | HKD | 31.15 | 32.95 | 30.9 | 32.65 | 32.65 | +0.8 (+2.51%) | 1,824,200 |
15 Dec 2023 | HKD | 32.4 | 32.4 | 31.3 | 31.85 | 31.85 | -0.4 (-1.24%) | 2,366,235 |
14 Dec 2023 | HKD | 32.1 | 32.45 | 31.75 | 32.25 | 32.25 | +0.15 (+0.47%) | 1,442,922 |
13 Dec 2023 | HKD | 32.2 | 32.7 | 31.8 | 32.1 | 32.1 | -0.75 (-2.28%) | 2,729,494 |
12 Dec 2023 | HKD | 32.25 | 33 | 32 | 32.85 | 32.85 | -0.05 (-0.15%) | 1,752,600 |
11 Dec 2023 | HKD | 32.6 | 33.05 | 32.1 | 32.9 | 32.9 | 0.0 (0.0%) | 2,496,212 |
8 Dec 2023 | HKD | 32.75 | 33.7 | 32.7 | 32.9 | 32.9 | -0.35 (-1.05%) | 1,911,800 |
7 Dec 2023 | HKD | 34 | 34 | 32.45 | 33.25 | 33.25 | -0.4 (-1.19%) | 2,270,282 |
6 Dec 2023 | HKD | 33.7 | 33.75 | 32.6 | 33.65 | 33.65 | +0.5 (+1.51%) | 2,907,756 |
5 Dec 2023 | HKD | 34.4 | 35.25 | 32.6 | 33.15 | 33.15 | -2.1 (-5.96%) | 7,159,812 |
4 Dec 2023 | HKD | 35.9 | 36.15 | 34.9 | 35.25 | 35.25 | -0.4 (-1.12%) | 2,326,800 |
1 Dec 2023 | HKD | 35.9 | 35.9 | 35 | 35.65 | 35.65 | -0.2 (-0.56%) | 1,593,150 |
30 Nov 2023 | HKD | 35.7 | 36.05 | 34.75 | 35.85 | 35.85 | +0.35 (+0.99%) | 2,752,312 |
29 Nov 2023 | HKD | 35.8 | 36 | 35.1 | 35.5 | 35.5 | -0.2 (-0.56%) | 1,316,200 |
28 Nov 2023 | HKD | 35.5 | 36 | 35.15 | 35.7 | 35.7 | +0.2 (+0.56%) | 1,001,800 |
27 Nov 2023 | HKD | 35.7 | 36.15 | 35.45 | 35.5 | 35.5 | 0.0 (0.0%) | 2,087,685 |
24 Nov 2023 | HKD | 36 | 36 | 35.15 | 35.5 | 35.5 | -0.3 (-0.84%) | 586,600 |
23 Nov 2023 | HKD | 35.5 | 35.8 | 34.7 | 35.8 | 35.8 | +0.1 (+0.28%) | 1,502,000 |
22 Nov 2023 | HKD | 35.8 | 36 | 35.6 | 35.7 | 35.7 | -0.1 (-0.28%) | 735,800 |
21 Nov 2023 | HKD | 35.95 | 36.4 | 35.75 | 35.8 | 35.8 | +0.2 (+0.56%) | 1,348,800 |
20 Nov 2023 | HKD | 35 | 36.5 | 34.5 | 35.6 | 35.6 | +1 (+2.89%) | 2,816,200 |
17 Nov 2023 | HKD | 35.35 | 35.35 | 34 | 34.6 | 34.6 | -0.35 (-1.00%) | 2,507,497 |
16 Nov 2023 | HKD | 36.05 | 36.15 | 34.8 | 34.95 | 34.95 | -1.1 (-3.05%) | 2,062,538 |
15 Nov 2023 | HKD | 36.15 | 36.15 | 35.55 | 36.05 | 36.05 | +0.5 (+1.41%) | 2,234,700 |
14 Nov 2023 | HKD | 36.1 | 36.55 | 35.1 | 35.55 | 35.55 | -0.4 (-1.11%) | 1,975,000 |
13 Nov 2023 | HKD | 36 | 36.2 | 35.2 | 35.95 | 35.95 | +1 (+2.86%) | 3,880,787 |
10 Nov 2023 | HKD | 35.35 | 35.95 | 34.7 | 34.95 | 34.95 | -0.5 (-1.41%) | 3,406,583 |
9 Nov 2023 | HKD | 36.7 | 37.2 | 35.25 | 35.45 | 35.45 | -1.15 (-3.14%) | 5,640,952 |
8 Nov 2023 | HKD | 35.65 | 37.35 | 35.65 | 36.6 | 36.6 | +1 (+2.81%) | 11,625,779 |