Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | HKD | 4.95 | 5 | 4.85 | 4.85 | 4.85 | -0.39 (-7.44%) | 28,500 |
30 Nov 2023 | HKD | 5.3 | 5.38 | 4.71 | 5.24 | 5.24 | -0.06 (-1.13%) | 17,000 |
29 Nov 2023 | HKD | 5.2 | 5.78 | 4.65 | 5.3 | 5.3 | +0.16 (+3.11%) | 289,500 |
28 Nov 2023 | HKD | 5 | 5.22 | 5 | 5.14 | 5.14 | -0.24 (-4.46%) | 92,000 |
27 Nov 2023 | HKD | 5.24 | 5.4 | 5.24 | 5.38 | 5.38 | +0.19 (+3.66%) | 214,000 |
24 Nov 2023 | HKD | 5.19 | 5.19 | 5 | 5.19 | 5.19 | +0.01 (+0.19%) | 8,000 |
23 Nov 2023 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +0.01 (+0.19%) | 6,000 |
22 Nov 2023 | HKD | 4.74 | 5.2 | 4.74 | 5.17 | 5.17 | +0.37 (+7.71%) | 318,500 |
21 Nov 2023 | HKD | 4.4 | 4.86 | 4.39 | 4.8 | 4.8 | +0.6 (+14.29%) | 244,500 |
20 Nov 2023 | HKD | 4.4 | 4.5 | 4.12 | 4.2 | 4.2 | -0.05 (-1.18%) | 149,000 |
17 Nov 2023 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.09 (-2.07%) | 2,500 |
16 Nov 2023 | HKD | 4.1 | 4.51 | 4.1 | 4.34 | 4.34 | +0.06 (+1.40%) | 79,500 |
15 Nov 2023 | HKD | 4.16 | 4.28 | 3.97 | 4.28 | 4.28 | +0.06 (+1.42%) | 17,000 |
14 Nov 2023 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.05 (-1.17%) | 500 |
13 Nov 2023 | HKD | 4 | 4.27 | 4 | 4.27 | 4.27 | +0.27 (+6.75%) | 54,500 |
10 Nov 2023 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
9 Nov 2023 | HKD | 4 | 4 | 4 | 4 | 4 | +0.12 (+3.09%) | 10,000 |
8 Nov 2023 | HKD | 3.49 | 3.9 | 3.49 | 3.88 | 3.88 | +0.23 (+6.30%) | 88,000 |
7 Nov 2023 | HKD | 3.4 | 3.65 | 3.36 | 3.65 | 3.65 | +0.02 (+0.55%) | 7,000 |
6 Nov 2023 | HKD | 3.15 | 3.7 | 3.15 | 3.63 | 3.63 | +0.08 (+2.25%) | 52,000 |
3 Nov 2023 | HKD | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 5,500 |
2 Nov 2023 | HKD | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | +0.07 (+2.02%) | 3,000 |
1 Nov 2023 | HKD | 3.29 | 3.47 | 2.99 | 3.47 | 3.47 | +0.18 (+5.47%) | 31,000 |
31 Oct 2023 | HKD | 3.59 | 3.59 | 3.29 | 3.29 | 3.29 | -0.11 (-3.24%) | 1,000 |
30 Oct 2023 | HKD | 3.28 | 3.4 | 3.27 | 3.4 | 3.4 | -0.04 (-1.16%) | 16,000 |
27 Oct 2023 | HKD | 3.27 | 3.51 | 3.2 | 3.44 | 3.44 | +0.13 (+3.93%) | 34,500 |
26 Oct 2023 | HKD | 3.49 | 3.5 | 3 | 3.31 | 3.31 | +0.02 (+0.61%) | 25,000 |
25 Oct 2023 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 6,000 |
24 Oct 2023 | HKD | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | +0.06 (+1.82%) | 6,000 |
20 Oct 2023 | HKD | 3.04 | 3.29 | 3 | 3.29 | 3.29 | +0.2 (+6.47%) | 31,500 |