Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 40.6 | 40.95 | 38.75 | 39.05 | 39.05 | -1.05 (-2.62%) | 535,100 |
21 Dec 2023 | HKD | 39.7 | 40.25 | 39.5 | 40.1 | 40.1 | +0.1 (+0.25%) | 160,900 |
20 Dec 2023 | HKD | 40.25 | 40.65 | 40 | 40 | 40 | +0.6 (+1.52%) | 134,425 |
19 Dec 2023 | HKD | 39.8 | 40.1 | 39.35 | 39.4 | 39.4 | -0.8 (-1.99%) | 256,900 |
18 Dec 2023 | HKD | 41.85 | 41.85 | 39.95 | 40.2 | 40.2 | -1.65 (-3.94%) | 389,384 |
15 Dec 2023 | HKD | 40.2 | 42.8 | 40.15 | 41.85 | 41.85 | +2.8 (+7.17%) | 1,592,379 |
14 Dec 2023 | HKD | 39.65 | 40.8 | 38.9 | 39.05 | 39.05 | -0.5 (-1.26%) | 668,348 |
13 Dec 2023 | HKD | 40 | 40.05 | 39.45 | 39.55 | 39.55 | -0.45 (-1.13%) | 449,444 |
12 Dec 2023 | HKD | 39.05 | 40.3 | 38.75 | 40 | 40 | +0.6 (+1.52%) | 273,700 |
11 Dec 2023 | HKD | 39.2 | 39.6 | 38.4 | 39.4 | 39.4 | +0.2 (+0.51%) | 268,800 |
8 Dec 2023 | HKD | 40 | 40.05 | 39.15 | 39.2 | 39.2 | -1.45 (-3.57%) | 469,600 |
7 Dec 2023 | HKD | 40.25 | 40.7 | 39.65 | 40.65 | 40.65 | 0.0 (0.0%) | 281,300 |
6 Dec 2023 | HKD | 39.7 | 41.3 | 39.6 | 40.65 | 40.65 | +0.95 (+2.39%) | 549,292 |
5 Dec 2023 | HKD | 40.2 | 40.65 | 39.2 | 39.7 | 39.7 | -0.5 (-1.24%) | 272,100 |
4 Dec 2023 | HKD | 40.5 | 41.5 | 40.1 | 40.2 | 40.2 | -1.2 (-2.90%) | 336,100 |
1 Dec 2023 | HKD | 41.45 | 41.45 | 40.5 | 41.4 | 41.4 | +0.1 (+0.24%) | 161,129 |
30 Nov 2023 | HKD | 41.15 | 41.7 | 40.85 | 41.3 | 41.3 | +0.15 (+0.36%) | 177,000 |
29 Nov 2023 | HKD | 41.2 | 41.7 | 40.65 | 41.15 | 41.15 | +0.1 (+0.24%) | 513,500 |
28 Nov 2023 | HKD | 41.6 | 41.95 | 40.85 | 41.05 | 41.05 | -0.8 (-1.91%) | 595,500 |
27 Nov 2023 | HKD | 42.1 | 42.2 | 41.45 | 41.85 | 41.85 | +0.25 (+0.60%) | 725,200 |
24 Nov 2023 | HKD | 42.65 | 42.65 | 41.35 | 41.6 | 41.6 | -1.2 (-2.80%) | 572,144 |
23 Nov 2023 | HKD | 40.05 | 42.85 | 40.05 | 42.8 | 42.8 | +2.15 (+5.29%) | 465,700 |
22 Nov 2023 | HKD | 40.65 | 41.15 | 40.2 | 40.65 | 40.65 | +0.05 (+0.12%) | 471,100 |
21 Nov 2023 | HKD | 40.8 | 41.4 | 40.2 | 40.6 | 40.6 | +0.9 (+2.27%) | 513,800 |
20 Nov 2023 | HKD | 39.55 | 40.1 | 39.5 | 39.7 | 39.7 | -0.45 (-1.12%) | 272,920 |
17 Nov 2023 | HKD | 39.65 | 40.4 | 39.45 | 40.15 | 40.15 | +0.6 (+1.52%) | 283,700 |
16 Nov 2023 | HKD | 40.55 | 40.55 | 38.85 | 39.55 | 39.55 | +0.1 (+0.25%) | 662,200 |
15 Nov 2023 | HKD | 38.55 | 39.45 | 38.5 | 39.45 | 39.45 | +1.7 (+4.50%) | 288,700 |
14 Nov 2023 | HKD | 38.75 | 38.75 | 37.4 | 37.75 | 37.75 | -1 (-2.58%) | 209,500 |
13 Nov 2023 | HKD | 38 | 38.85 | 37.8 | 38.75 | 38.75 | +1.6 (+4.31%) | 252,100 |