Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | HKD | 4.45 | 4.45 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 4,153,521 |
9 Nov 2023 | HKD | 4.5 | 4.5 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 4,569,000 |
8 Nov 2023 | HKD | 4.47 | 4.49 | 4.38 | 4.42 | 4.42 | -0.05 (-1.12%) | 2,261,000 |
7 Nov 2023 | HKD | 4.65 | 4.65 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 3,361,000 |
6 Nov 2023 | HKD | 4.45 | 4.6 | 4.45 | 4.57 | 4.57 | +0.15 (+3.39%) | 8,379,000 |
3 Nov 2023 | HKD | 4.43 | 4.44 | 4.36 | 4.42 | 4.42 | +0.05 (+1.14%) | 3,283,000 |
2 Nov 2023 | HKD | 4.5 | 4.5 | 4.35 | 4.37 | 4.37 | -0.09 (-2.02%) | 1,977,000 |
1 Nov 2023 | HKD | 4.48 | 4.5 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 2,305,418 |
31 Oct 2023 | HKD | 4.5 | 4.5 | 4.38 | 4.45 | 4.45 | -0.02 (-0.45%) | 4,105,000 |
30 Oct 2023 | HKD | 4.32 | 4.48 | 4.32 | 4.47 | 4.47 | +0.13 (+3.00%) | 3,461,000 |
27 Oct 2023 | HKD | 4.35 | 4.43 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 3,571,200 |
26 Oct 2023 | HKD | 4.27 | 4.38 | 4.19 | 4.35 | 4.35 | +0.08 (+1.87%) | 7,376,702 |
25 Oct 2023 | HKD | 4.36 | 4.45 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,110,550 |
24 Oct 2023 | HKD | 4.29 | 4.3 | 4.19 | 4.28 | 4.28 | 0.0 (0.0%) | 5,864,900 |
20 Oct 2023 | HKD | 4.24 | 4.31 | 4.21 | 4.28 | 4.28 | +0.01 (+0.23%) | 4,814,000 |
19 Oct 2023 | HKD | 4.35 | 4.35 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,473,100 |
18 Oct 2023 | HKD | 4.29 | 4.33 | 4.22 | 4.28 | 4.28 | -0.01 (-0.23%) | 8,535,100 |
17 Oct 2023 | HKD | 4.43 | 4.45 | 4.2 | 4.29 | 4.29 | -0.06 (-1.38%) | 8,937,000 |
16 Oct 2023 | HKD | 4.4 | 4.46 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 4,248,500 |
13 Oct 2023 | HKD | 4.42 | 4.55 | 4.34 | 4.36 | 4.36 | -0.17 (-3.75%) | 6,094,000 |
12 Oct 2023 | HKD | 4.6 | 4.65 | 4.49 | 4.53 | 4.53 | -0.05 (-1.09%) | 5,885,000 |
11 Oct 2023 | HKD | 4.63 | 4.68 | 4.56 | 4.58 | 4.58 | +0.04 (+0.88%) | 4,096,599 |
10 Oct 2023 | HKD | 4.56 | 4.68 | 4.54 | 4.54 | 4.54 | +0.04 (+0.89%) | 4,385,996 |
9 Oct 2023 | HKD | 4.6 | 4.6 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 3,191,247 |
6 Oct 2023 | HKD | 4.37 | 4.52 | 4.35 | 4.52 | 4.52 | +0.18 (+4.15%) | 3,356,230 |
5 Oct 2023 | HKD | 4.13 | 4.38 | 4.08 | 4.34 | 4.34 | +0.24 (+5.85%) | 4,157,000 |
4 Oct 2023 | HKD | 4.16 | 4.16 | 4.02 | 4.1 | 4.1 | -0.06 (-1.44%) | 5,480,000 |
3 Oct 2023 | HKD | 4.34 | 4.34 | 4.15 | 4.16 | 4.16 | -0.24 (-5.45%) | 6,721,000 |
29 Sep 2023 | HKD | 4.29 | 4.44 | 4.27 | 4.4 | 4.4 | +0.06 (+1.38%) | 5,508,224 |
28 Sep 2023 | HKD | 4.28 | 4.37 | 4.27 | 4.34 | 4.34 | +0.04 (+0.93%) | 4,944,000 |