Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | HKD | 4.11 | 4.13 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,609,000 |
15 Nov 2023 | HKD | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 3,225,500 |
14 Nov 2023 | HKD | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,867,250 |
13 Nov 2023 | HKD | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 2,201,750 |
10 Nov 2023 | HKD | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 1,972,000 |
9 Nov 2023 | HKD | 4.06 | 4.15 | 4 | 4.11 | 4.11 | +0.04 (+0.98%) | 3,556,000 |
8 Nov 2023 | HKD | 4.05 | 4.09 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 4,227,500 |
7 Nov 2023 | HKD | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,329,962 |
6 Nov 2023 | HKD | 4.03 | 4.07 | 3.97 | 4.01 | 4.01 | -0.06 (-1.47%) | 3,520,500 |
3 Nov 2023 | HKD | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 3,166,232 |
2 Nov 2023 | HKD | 4.07 | 4.08 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 3,950,500 |
1 Nov 2023 | HKD | 3.93 | 4.1 | 3.89 | 4.07 | 4.07 | +0.16 (+4.09%) | 6,771,500 |
31 Oct 2023 | HKD | 3.91 | 3.98 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 4,052,952 |
30 Oct 2023 | HKD | 3.97 | 4 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 2,560,500 |
27 Oct 2023 | HKD | 3.93 | 3.99 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 4,025,721 |
26 Oct 2023 | HKD | 3.78 | 3.95 | 3.74 | 3.91 | 3.91 | +0.11 (+2.89%) | 7,276,500 |
25 Oct 2023 | HKD | 3.69 | 3.83 | 3.69 | 3.8 | 3.8 | +0.09 (+2.43%) | 4,169,500 |
24 Oct 2023 | HKD | 3.7 | 3.72 | 3.61 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,750,087 |
20 Oct 2023 | HKD | 3.57 | 3.71 | 3.55 | 3.7 | 3.7 | +0.11 (+3.06%) | 3,879,948 |
19 Oct 2023 | HKD | 3.68 | 3.68 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,483,730 |
18 Oct 2023 | HKD | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 7,762,422 |
17 Oct 2023 | HKD | 3.65 | 3.69 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,441,000 |
16 Oct 2023 | HKD | 3.64 | 3.72 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 2,882,500 |
13 Oct 2023 | HKD | 3.65 | 3.71 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,829,373 |
12 Oct 2023 | HKD | 3.53 | 3.67 | 3.53 | 3.65 | 3.65 | +0.13 (+3.69%) | 2,379,500 |
11 Oct 2023 | HKD | 3.54 | 3.6 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 3,016,000 |
10 Oct 2023 | HKD | 3.58 | 3.62 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,035,998 |
9 Oct 2023 | HKD | 3.45 | 3.6 | 3.42 | 3.58 | 3.58 | +0.14 (+4.07%) | 2,698,112 |
6 Oct 2023 | HKD | 3.5 | 3.5 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 3,825,000 |
5 Oct 2023 | HKD | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 742,345 |