Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | HKD | 4.2 | 4.28 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 19,533,332 |
28 Dec 2023 | HKD | 3.99 | 4.22 | 3.93 | 4.2 | 4.2 | +0.26 (+6.60%) | 31,329,819 |
27 Dec 2023 | HKD | 3.97 | 4.01 | 3.89 | 3.94 | 3.94 | -0.02 (-0.51%) | 29,189,866 |
22 Dec 2023 | HKD | 4.12 | 4.13 | 3.94 | 3.96 | 3.96 | -0.15 (-3.65%) | 33,990,725 |
21 Dec 2023 | HKD | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | +0.01 (+0.24%) | 15,951,471 |
20 Dec 2023 | HKD | 4.15 | 4.2 | 4.07 | 4.1 | 4.1 | -0.04 (-0.97%) | 20,695,142 |
19 Dec 2023 | HKD | 4.25 | 4.28 | 4.09 | 4.14 | 4.14 | -0.14 (-3.27%) | 25,706,524 |
18 Dec 2023 | HKD | 4.3 | 4.37 | 4.27 | 4.28 | 4.28 | -0.1 (-2.28%) | 14,232,035 |
15 Dec 2023 | HKD | 4.33 | 4.44 | 4.29 | 4.38 | 4.38 | +0.1 (+2.34%) | 25,087,453 |
14 Dec 2023 | HKD | 4.25 | 4.33 | 4.22 | 4.28 | 4.28 | +0.1 (+2.39%) | 22,985,984 |
13 Dec 2023 | HKD | 4.21 | 4.29 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 16,787,549 |
12 Dec 2023 | HKD | 4.29 | 4.29 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 18,234,646 |
11 Dec 2023 | HKD | 4.25 | 4.26 | 4.07 | 4.25 | 4.25 | 0.0 (0.0%) | 21,530,394 |
8 Dec 2023 | HKD | 4.28 | 4.38 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 27,148,893 |
7 Dec 2023 | HKD | 4.3 | 4.3 | 4.12 | 4.28 | 4.28 | -0.02 (-0.47%) | 22,438,128 |
6 Dec 2023 | HKD | 4.32 | 4.37 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 25,630,226 |
5 Dec 2023 | HKD | 4.33 | 4.4 | 4.28 | 4.35 | 4.35 | +0.02 (+0.46%) | 26,513,175 |
4 Dec 2023 | HKD | 4.43 | 4.52 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 36,483,031 |
1 Dec 2023 | HKD | 4.45 | 4.47 | 4.34 | 4.37 | 4.37 | -0.07 (-1.58%) | 33,588,188 |
30 Nov 2023 | HKD | 4.68 | 4.7 | 4.39 | 4.44 | 4.44 | -0.18 (-3.90%) | 60,739,622 |
29 Nov 2023 | HKD | 4.95 | 4.95 | 4.55 | 4.62 | 4.62 | -0.04 (-0.86%) | 94,764,346 |
28 Nov 2023 | HKD | 4.68 | 4.69 | 4.57 | 4.66 | 4.66 | +0.01 (+0.22%) | 22,556,502 |
27 Nov 2023 | HKD | 4.6 | 4.72 | 4.58 | 4.65 | 4.65 | +0.08 (+1.75%) | 25,245,193 |
24 Nov 2023 | HKD | 4.69 | 4.69 | 4.56 | 4.57 | 4.57 | -0.13 (-2.77%) | 21,851,705 |
23 Nov 2023 | HKD | 4.58 | 4.7 | 4.58 | 4.7 | 4.7 | +0.07 (+1.51%) | 16,302,181 |
22 Nov 2023 | HKD | 4.67 | 4.73 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 16,488,978 |
21 Nov 2023 | HKD | 4.72 | 4.85 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 35,293,227 |
20 Nov 2023 | HKD | 4.51 | 4.71 | 4.51 | 4.7 | 4.7 | +0.11 (+2.40%) | 32,733,880 |
17 Nov 2023 | HKD | 4.79 | 4.79 | 4.45 | 4.59 | 4.59 | -0.31 (-6.33%) | 71,430,999 |
16 Nov 2023 | HKD | 4.98 | 4.99 | 4.83 | 4.9 | 4.9 | -0.08 (-1.61%) | 18,178,091 |