Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | HKD | 4 | 4.04 | 3.94 | 4.01 | 4.01 | +0.02 (+0.50%) | 7,476,290 |
17 Nov 2023 | HKD | 4.18 | 4.18 | 3.97 | 3.99 | 3.99 | -0.14 (-3.39%) | 7,194,000 |
16 Nov 2023 | HKD | 4.18 | 4.2 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 19,785,794 |
15 Nov 2023 | HKD | 4.04 | 4.19 | 4.04 | 4.17 | 4.17 | +0.15 (+3.73%) | 11,471,809 |
14 Nov 2023 | HKD | 4.01 | 4.03 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 6,736,475 |
13 Nov 2023 | HKD | 4 | 4 | 3.87 | 4 | 4 | +0.05 (+1.27%) | 8,797,072 |
10 Nov 2023 | HKD | 3.99 | 3.99 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 7,433,238 |
9 Nov 2023 | HKD | 3.99 | 4.02 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 5,389,270 |
8 Nov 2023 | HKD | 4.07 | 4.1 | 3.97 | 3.99 | 3.99 | -0.12 (-2.92%) | 15,090,000 |
7 Nov 2023 | HKD | 4.06 | 4.14 | 4.04 | 4.11 | 4.11 | +0.01 (+0.24%) | 10,001,121 |
6 Nov 2023 | HKD | 4.3 | 4.3 | 4.09 | 4.1 | 4.1 | -0.08 (-1.91%) | 17,112,717 |
3 Nov 2023 | HKD | 4.24 | 4.32 | 4.18 | 4.18 | 4.18 | -0.11 (-2.56%) | 16,503,843 |
2 Nov 2023 | HKD | 4.31 | 4.39 | 4.25 | 4.29 | 4.29 | -0.06 (-1.38%) | 17,130,960 |
1 Nov 2023 | HKD | 4.15 | 4.39 | 4.15 | 4.35 | 4.35 | +0.16 (+3.82%) | 73,763,560 |
31 Oct 2023 | HKD | 4.09 | 4.21 | 4.09 | 4.19 | 4.19 | +0.08 (+1.95%) | 25,676,523 |
30 Oct 2023 | HKD | 3.94 | 4.15 | 3.94 | 4.11 | 4.11 | +0.09 (+2.24%) | 15,138,000 |
27 Oct 2023 | HKD | 4.02 | 4.09 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 10,614,350 |
26 Oct 2023 | HKD | 3.96 | 4.01 | 3.91 | 4 | 4 | 0.0 (0.0%) | 8,026,000 |
25 Oct 2023 | HKD | 3.94 | 4.05 | 3.94 | 4 | 4 | +0.15 (+3.90%) | 16,296,990 |
24 Oct 2023 | HKD | 3.75 | 3.88 | 3.74 | 3.85 | 3.85 | 0.0 (0.0%) | 11,469,600 |
20 Oct 2023 | HKD | 3.96 | 3.96 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 10,493,805 |
19 Oct 2023 | HKD | 4.08 | 4.08 | 3.84 | 3.89 | 3.89 | -0.15 (-3.71%) | 18,691,885 |
18 Oct 2023 | HKD | 4.04 | 4.11 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 11,688,407 |
17 Oct 2023 | HKD | 4.15 | 4.15 | 3.97 | 4.04 | 4.04 | -0.06 (-1.46%) | 22,712,000 |
16 Oct 2023 | HKD | 4.09 | 4.16 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 11,167,546 |
13 Oct 2023 | HKD | 4.22 | 4.24 | 4.05 | 4.13 | 4.13 | -0.15 (-3.50%) | 14,991,287 |
12 Oct 2023 | HKD | 4.25 | 4.34 | 4.25 | 4.28 | 4.28 | +0.09 (+2.15%) | 9,800,550 |
11 Oct 2023 | HKD | 4.39 | 4.39 | 4.18 | 4.19 | 4.19 | -0.1 (-2.33%) | 19,254,973 |
10 Oct 2023 | HKD | 4.23 | 4.38 | 4.23 | 4.29 | 4.29 | -0.01 (-0.23%) | 14,253,288 |
9 Oct 2023 | HKD | 4.31 | 4.34 | 4.19 | 4.3 | 4.3 | +0.04 (+0.94%) | 9,008,000 |