Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 7.9 | 7.95 | 7.55 | 7.8 | 7.8 | -0.1 (-1.27%) | 1,948,200 |
21 Dec 2023 | HKD | 7.7 | 8.12 | 7.4 | 7.9 | 7.9 | +0.2 (+2.60%) | 4,916,000 |
20 Dec 2023 | HKD | 6.7 | 7.89 | 6.7 | 7.7 | 7.7 | +1.03 (+15.44%) | 5,027,118 |
19 Dec 2023 | HKD | 5.88 | 6.68 | 5.88 | 6.67 | 6.67 | +0.73 (+12.29%) | 3,768,000 |
18 Dec 2023 | HKD | 5.87 | 6 | 5.77 | 5.94 | 5.94 | +0.07 (+1.19%) | 2,528,000 |
15 Dec 2023 | HKD | 5.9 | 5.98 | 5.79 | 5.87 | 5.87 | -0.04 (-0.68%) | 1,092,000 |
14 Dec 2023 | HKD | 5.73 | 6.01 | 5.73 | 5.91 | 5.91 | +0.18 (+3.14%) | 1,270,000 |
13 Dec 2023 | HKD | 5.9 | 5.98 | 5.72 | 5.73 | 5.73 | -0.24 (-4.02%) | 1,170,000 |
12 Dec 2023 | HKD | 5.7 | 6.09 | 5.7 | 5.97 | 5.97 | +0.18 (+3.11%) | 2,010,000 |
11 Dec 2023 | HKD | 5.8 | 5.9 | 5.63 | 5.79 | 5.79 | -0.09 (-1.53%) | 718,000 |
8 Dec 2023 | HKD | 5.98 | 6.1 | 5.77 | 5.88 | 5.88 | -0.11 (-1.84%) | 526,000 |
7 Dec 2023 | HKD | 6 | 6 | 5.73 | 5.99 | 5.99 | +0.09 (+1.53%) | 1,160,000 |
6 Dec 2023 | HKD | 5.69 | 6.1 | 5.69 | 5.9 | 5.9 | +0.18 (+3.15%) | 1,122,000 |
5 Dec 2023 | HKD | 5.63 | 5.83 | 5.55 | 5.72 | 5.72 | +0.09 (+1.60%) | 1,542,000 |
4 Dec 2023 | HKD | 5.88 | 5.96 | 5.46 | 5.63 | 5.63 | -0.24 (-4.09%) | 1,516,000 |
1 Dec 2023 | HKD | 6.23 | 6.24 | 5.75 | 5.87 | 5.87 | -0.45 (-7.12%) | 2,154,000 |
30 Nov 2023 | HKD | 6.15 | 6.39 | 6.14 | 6.32 | 6.32 | +0.12 (+1.94%) | 2,160,000 |
29 Nov 2023 | HKD | 5.85 | 6.23 | 5.85 | 6.2 | 6.2 | +0.3 (+5.08%) | 2,322,000 |
28 Nov 2023 | HKD | 6 | 6.07 | 5.83 | 5.9 | 5.9 | -0.09 (-1.50%) | 1,326,000 |
27 Nov 2023 | HKD | 5.72 | 6.07 | 5.69 | 5.99 | 5.99 | +0.3 (+5.27%) | 1,384,000 |
24 Nov 2023 | HKD | 5.79 | 5.91 | 5.6 | 5.69 | 5.69 | +0.09 (+1.61%) | 1,062,000 |
23 Nov 2023 | HKD | 5.58 | 5.6 | 5.44 | 5.6 | 5.6 | +0.02 (+0.36%) | 1,198,000 |
22 Nov 2023 | HKD | 5.75 | 5.75 | 5.41 | 5.58 | 5.58 | -0.17 (-2.96%) | 1,080,000 |
21 Nov 2023 | HKD | 5.94 | 5.94 | 5.56 | 5.75 | 5.75 | -0.18 (-3.04%) | 1,216,000 |
20 Nov 2023 | HKD | 6.09 | 6.09 | 5.75 | 5.93 | 5.93 | -0.03 (-0.50%) | 1,034,000 |
17 Nov 2023 | HKD | 6.06 | 6.32 | 5.79 | 5.96 | 5.96 | -0.09 (-1.49%) | 1,118,000 |
16 Nov 2023 | HKD | 5.5 | 6.05 | 5.31 | 6.05 | 6.05 | +0.75 (+14.15%) | 1,746,000 |
15 Nov 2023 | HKD | 4.88 | 5.3 | 4.77 | 5.3 | 5.3 | +0.51 (+10.65%) | 1,494,000 |
14 Nov 2023 | HKD | 4.36 | 4.8 | 4.36 | 4.79 | 4.79 | +0.44 (+10.11%) | 1,852,000 |
13 Nov 2023 | HKD | 4.37 | 4.46 | 4.3 | 4.35 | 4.35 | -0.02 (-0.46%) | 1,086,000 |