Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | HKD | 6.03 | 6.14 | 6.01 | 6.06 | 6.06 | +0.05 (+0.83%) | 6,500,000 |
27 Dec 2023 | HKD | 6.05 | 6.05 | 5.95 | 6.01 | 6.01 | 0.0 (0.0%) | 5,926,500 |
22 Dec 2023 | HKD | 6 | 6.14 | 5.88 | 6.01 | 6.01 | +0.03 (+0.50%) | 5,877,500 |
21 Dec 2023 | HKD | 5.85 | 6.3 | 5.85 | 5.98 | 5.98 | +0.08 (+1.36%) | 5,615,000 |
20 Dec 2023 | HKD | 5.81 | 6.12 | 5.1 | 5.9 | 5.9 | +0.13 (+2.25%) | 9,696,500 |
19 Dec 2023 | HKD | 6 | 6.04 | 5.77 | 5.77 | 5.77 | -0.21 (-3.51%) | 7,547,500 |
18 Dec 2023 | HKD | 5.99 | 6.14 | 5.95 | 5.98 | 5.98 | +0.03 (+0.50%) | 6,523,500 |
15 Dec 2023 | HKD | 5.86 | 6 | 5.81 | 5.95 | 5.95 | +0.05 (+0.85%) | 6,102,500 |
14 Dec 2023 | HKD | 5.85 | 6.01 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 5,781,000 |
13 Dec 2023 | HKD | 5.9 | 5.95 | 5.78 | 5.85 | 5.85 | -0.07 (-1.18%) | 5,868,350 |
12 Dec 2023 | HKD | 5.95 | 6.05 | 5.85 | 5.92 | 5.92 | +0.02 (+0.34%) | 5,585,000 |
11 Dec 2023 | HKD | 5.9 | 6 | 5.81 | 5.9 | 5.9 | -0.08 (-1.34%) | 5,414,000 |
8 Dec 2023 | HKD | 5.88 | 6.09 | 5.87 | 5.98 | 5.98 | +0.07 (+1.18%) | 5,142,500 |
7 Dec 2023 | HKD | 6.03 | 6.03 | 5.79 | 5.91 | 5.91 | +0.06 (+1.03%) | 4,869,500 |
6 Dec 2023 | HKD | 5.86 | 5.92 | 5.76 | 5.85 | 5.85 | -0.01 (-0.17%) | 4,646,500 |
5 Dec 2023 | HKD | 6 | 6 | 5.77 | 5.86 | 5.86 | -0.11 (-1.84%) | 3,843,500 |
4 Dec 2023 | HKD | 6.11 | 6.18 | 5.95 | 5.97 | 5.97 | -0.14 (-2.29%) | 3,557,000 |
1 Dec 2023 | HKD | 6.1 | 6.17 | 6.05 | 6.11 | 6.11 | -0.05 (-0.81%) | 1,831,500 |
30 Nov 2023 | HKD | 6.1 | 6.22 | 6.1 | 6.16 | 6.16 | +0.06 (+0.98%) | 1,650,000 |
29 Nov 2023 | HKD | 6.31 | 6.35 | 6.1 | 6.1 | 6.1 | -0.24 (-3.79%) | 2,448,500 |
28 Nov 2023 | HKD | 6.37 | 6.37 | 6.23 | 6.34 | 6.34 | -0.01 (-0.16%) | 5,237,000 |
27 Nov 2023 | HKD | 6.4 | 6.48 | 6.29 | 6.35 | 6.35 | -0.08 (-1.24%) | 5,517,000 |
24 Nov 2023 | HKD | 6.46 | 6.46 | 6.33 | 6.43 | 6.43 | +0.04 (+0.63%) | 5,670,500 |
23 Nov 2023 | HKD | 6.55 | 6.59 | 6.23 | 6.39 | 6.39 | -0.09 (-1.39%) | 5,549,000 |
22 Nov 2023 | HKD | 6.66 | 6.67 | 6.43 | 6.48 | 6.48 | -0.08 (-1.22%) | 5,881,000 |
21 Nov 2023 | HKD | 6.45 | 6.66 | 6.42 | 6.56 | 6.56 | +0.11 (+1.71%) | 5,836,000 |
20 Nov 2023 | HKD | 6.48 | 6.48 | 6.19 | 6.45 | 6.45 | +0.08 (+1.26%) | 6,319,500 |
17 Nov 2023 | HKD | 6.52 | 6.68 | 6.28 | 6.37 | 6.37 | -0.1 (-1.55%) | 6,159,000 |
16 Nov 2023 | HKD | 6.56 | 6.63 | 6.47 | 6.47 | 6.47 | -0.06 (-0.92%) | 3,835,500 |
15 Nov 2023 | HKD | 6.3 | 6.6 | 6.17 | 6.53 | 6.53 | +0.27 (+4.31%) | 8,278,000 |