Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 11.6 | 11.82 | 11.42 | 11.7 | 11.7 | -0.06 (-0.51%) | 156,434 |
21 Dec 2023 | HKD | 11.8 | 12.14 | 11.2 | 11.76 | 11.76 | -0.02 (-0.17%) | 128,169 |
20 Dec 2023 | HKD | 12.32 | 12.62 | 11.7 | 11.78 | 11.78 | -0.52 (-4.23%) | 168,900 |
19 Dec 2023 | HKD | 12.42 | 12.62 | 12.3 | 12.3 | 12.3 | +0.08 (+0.65%) | 222,800 |
18 Dec 2023 | HKD | 12.4 | 12.72 | 11.96 | 12.22 | 12.22 | -0.28 (-2.24%) | 129,008 |
15 Dec 2023 | HKD | 12.3 | 12.68 | 12.18 | 12.5 | 12.5 | +0.7 (+5.93%) | 142,203 |
14 Dec 2023 | HKD | 12.02 | 12.62 | 11.62 | 11.8 | 11.8 | -0.22 (-1.83%) | 337,000 |
13 Dec 2023 | HKD | 12.3 | 12.32 | 11.82 | 12.02 | 12.02 | -0.38 (-3.06%) | 238,200 |
12 Dec 2023 | HKD | 12.08 | 12.54 | 12.08 | 12.4 | 12.4 | +0.24 (+1.97%) | 140,274 |
11 Dec 2023 | HKD | 12.38 | 12.5 | 12.08 | 12.16 | 12.16 | -0.58 (-4.55%) | 132,371 |
8 Dec 2023 | HKD | 12.38 | 12.84 | 12.34 | 12.74 | 12.74 | +0.36 (+2.91%) | 113,100 |
7 Dec 2023 | HKD | 12.8 | 12.8 | 12.2 | 12.38 | 12.38 | -0.42 (-3.28%) | 162,100 |
6 Dec 2023 | HKD | 12.96 | 13.16 | 12.76 | 12.8 | 12.8 | -0.24 (-1.84%) | 124,900 |
5 Dec 2023 | HKD | 13.16 | 13.48 | 12.74 | 13.04 | 13.04 | -0.38 (-2.83%) | 216,700 |
4 Dec 2023 | HKD | 13.56 | 14.16 | 13.26 | 13.42 | 13.42 | -0.26 (-1.90%) | 205,664 |
1 Dec 2023 | HKD | 13.36 | 14.3 | 13.36 | 13.68 | 13.68 | +0.18 (+1.33%) | 165,300 |
30 Nov 2023 | HKD | 13.46 | 14.14 | 13.46 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,353,936 |
29 Nov 2023 | HKD | 13.32 | 14.04 | 13.32 | 13.6 | 13.6 | -0.14 (-1.02%) | 354,300 |
28 Nov 2023 | HKD | 14.64 | 14.8 | 13.6 | 13.74 | 13.74 | -0.96 (-6.53%) | 245,400 |
27 Nov 2023 | HKD | 14.44 | 14.88 | 14.12 | 14.7 | 14.7 | -0.1 (-0.68%) | 175,700 |
24 Nov 2023 | HKD | 15 | 15 | 14.56 | 14.8 | 14.8 | -0.12 (-0.80%) | 110,500 |
23 Nov 2023 | HKD | 14.44 | 15.06 | 14.44 | 14.92 | 14.92 | -0.02 (-0.13%) | 199,300 |
22 Nov 2023 | HKD | 14.52 | 14.94 | 14.24 | 14.94 | 14.94 | +0.2 (+1.36%) | 118,500 |
21 Nov 2023 | HKD | 15.08 | 15.36 | 14.66 | 14.74 | 14.74 | -0.34 (-2.25%) | 244,700 |
20 Nov 2023 | HKD | 14.82 | 15.14 | 14.5 | 15.08 | 15.08 | -0.14 (-0.92%) | 369,600 |
17 Nov 2023 | HKD | 14.82 | 15.22 | 14.52 | 15.22 | 15.22 | +0.4 (+2.70%) | 360,700 |
16 Nov 2023 | HKD | 14.6 | 15.18 | 14.52 | 14.82 | 14.82 | +0.38 (+2.63%) | 521,600 |
15 Nov 2023 | HKD | 13.98 | 14.44 | 13.6 | 14.44 | 14.44 | +1.14 (+8.57%) | 282,200 |
14 Nov 2023 | HKD | 13.56 | 13.86 | 13.22 | 13.3 | 13.3 | +0.06 (+0.45%) | 552,700 |
13 Nov 2023 | HKD | 14.32 | 14.5 | 12.96 | 13.24 | 13.24 | -0.78 (-5.56%) | 912,700 |