Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 5.4 | 5.49 | 4.1 | 4.51 | 4.51 | -0.89 (-16.48%) | 20,710,200 |
21 Dec 2023 | HKD | 5 | 5.43 | 5 | 5.4 | 5.4 | +0.3 (+5.88%) | 7,216,000 |
20 Dec 2023 | HKD | 4.51 | 5.11 | 4.43 | 5.1 | 5.1 | +0.59 (+13.08%) | 7,942,000 |
19 Dec 2023 | HKD | 4.26 | 4.56 | 4.23 | 4.51 | 4.51 | +0.26 (+6.12%) | 2,944,000 |
18 Dec 2023 | HKD | 4.25 | 4.35 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 908,000 |
15 Dec 2023 | HKD | 4.17 | 4.3 | 4.17 | 4.25 | 4.25 | +0.1 (+2.41%) | 1,172,235 |
14 Dec 2023 | HKD | 4.12 | 4.24 | 4.12 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,096,000 |
13 Dec 2023 | HKD | 4.09 | 4.23 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 1,466,000 |
12 Dec 2023 | HKD | 4.1 | 4.24 | 4.08 | 4.18 | 4.18 | +0.11 (+2.70%) | 1,562,000 |
11 Dec 2023 | HKD | 4.1 | 4.2 | 4.06 | 4.07 | 4.07 | -0.08 (-1.93%) | 872,000 |
8 Dec 2023 | HKD | 4.21 | 4.3 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,368,000 |
7 Dec 2023 | HKD | 4.12 | 4.21 | 4 | 4.17 | 4.17 | +0.05 (+1.21%) | 1,846,000 |
6 Dec 2023 | HKD | 3.84 | 4.21 | 3.84 | 4.12 | 4.12 | +0.28 (+7.29%) | 5,204,000 |
5 Dec 2023 | HKD | 3.89 | 3.94 | 3.69 | 3.84 | 3.84 | -0.05 (-1.29%) | 2,152,000 |
4 Dec 2023 | HKD | 4.05 | 4.05 | 3.85 | 3.89 | 3.89 | -0.12 (-2.99%) | 1,692,000 |
1 Dec 2023 | HKD | 4 | 4.1 | 3.85 | 4.01 | 4.01 | +0.01 (+0.25%) | 4,790,000 |
30 Nov 2023 | HKD | 3.89 | 4.02 | 3.83 | 4 | 4 | +0.11 (+2.83%) | 3,408,957 |
29 Nov 2023 | HKD | 3.95 | 4.02 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 2,450,000 |
28 Nov 2023 | HKD | 3.81 | 3.97 | 3.81 | 3.95 | 3.95 | +0.12 (+3.13%) | 2,002,000 |
27 Nov 2023 | HKD | 3.84 | 3.89 | 3.72 | 3.83 | 3.83 | -0.06 (-1.54%) | 2,440,000 |
24 Nov 2023 | HKD | 3.9 | 3.94 | 3.8 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,990,000 |
23 Nov 2023 | HKD | 3.99 | 3.99 | 3.82 | 3.87 | 3.87 | -0.13 (-3.25%) | 2,834,000 |
22 Nov 2023 | HKD | 3.86 | 4.04 | 3.86 | 4 | 4 | +0.17 (+4.44%) | 4,291,500 |
21 Nov 2023 | HKD | 3.9 | 3.98 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 1,593,750 |
20 Nov 2023 | HKD | 3.78 | 3.94 | 3.78 | 3.9 | 3.9 | +0.17 (+4.56%) | 1,846,000 |
17 Nov 2023 | HKD | 3.89 | 3.92 | 3.71 | 3.73 | 3.73 | -0.19 (-4.85%) | 1,910,000 |
16 Nov 2023 | HKD | 3.83 | 3.95 | 3.75 | 3.92 | 3.92 | +0.13 (+3.43%) | 3,351,000 |
15 Nov 2023 | HKD | 3.65 | 3.8 | 3.58 | 3.79 | 3.79 | +0.18 (+4.99%) | 3,069,500 |
14 Nov 2023 | HKD | 3.6 | 3.63 | 3.49 | 3.61 | 3.61 | +0.1 (+2.85%) | 1,790,000 |
13 Nov 2023 | HKD | 3.54 | 3.6 | 3.42 | 3.51 | 3.51 | -0.03 (-0.85%) | 2,232,000 |