Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 47.38 | 47.38 | 46.42 | 46.48 | 46.48 | -0.72 (-1.53%) | 16,150 |
29 Dec 2023 | HKD | 46.8 | 47.2 | 46.8 | 47.2 | 47.2 | +0.4 (+0.85%) | 2,350 |
28 Dec 2023 | HKD | 45.12 | 47 | 45.12 | 46.8 | 46.8 | +1.68 (+3.72%) | 12,400 |
27 Dec 2023 | HKD | 44.8 | 45.42 | 44.8 | 45.12 | 45.12 | +0.42 (+0.94%) | 19,350 |
22 Dec 2023 | HKD | 47.16 | 47.5 | 44.48 | 44.7 | 44.7 | -2.86 (-6.01%) | 90,900 |
21 Dec 2023 | HKD | 47.1 | 47.56 | 47.1 | 47.56 | 47.56 | +0.32 (+0.68%) | 7,202 |
20 Dec 2023 | HKD | 47.8 | 47.8 | 47.24 | 47.24 | 47.24 | -0.56 (-1.17%) | 13,050 |
19 Dec 2023 | HKD | 47.5 | 47.9 | 47.42 | 47.8 | 47.8 | -0.08 (-0.17%) | 21,450 |
18 Dec 2023 | HKD | 48.32 | 48.48 | 47.88 | 47.88 | 47.88 | -1 (-2.05%) | 11,450 |
15 Dec 2023 | HKD | 48.7 | 49.48 | 48.7 | 48.88 | 48.88 | +0.42 (+0.87%) | 4,450 |
14 Dec 2023 | HKD | 49.22 | 49.22 | 48.46 | 48.46 | 48.46 | -0.14 (-0.29%) | 1,950 |
13 Dec 2023 | HKD | 49.04 | 49.04 | 48.42 | 48.6 | 48.6 | -0.38 (-0.78%) | 10,848 |
12 Dec 2023 | HKD | 49.08 | 49.1 | 48.84 | 48.98 | 48.98 | +0.12 (+0.25%) | 12,600 |
11 Dec 2023 | HKD | 47.64 | 49.06 | 47.64 | 48.86 | 48.86 | +0.38 (+0.78%) | 14,650 |
8 Dec 2023 | HKD | 48.18 | 48.62 | 48 | 48.48 | 48.48 | +0.36 (+0.75%) | 29,200 |
7 Dec 2023 | HKD | 47.74 | 48.12 | 47.46 | 48.12 | 48.12 | +0.32 (+0.67%) | 7,460 |
6 Dec 2023 | HKD | 47 | 47.98 | 46.92 | 47.8 | 47.8 | +0.36 (+0.76%) | 7,850 |
5 Dec 2023 | HKD | 48 | 48 | 47.44 | 47.44 | 47.44 | -1.38 (-2.83%) | 10,100 |
4 Dec 2023 | HKD | 49.12 | 49.36 | 48.82 | 48.82 | 48.82 | -0.22 (-0.45%) | 7,300 |
1 Dec 2023 | HKD | 48.5 | 49.5 | 48.5 | 49.04 | 49.04 | +0.56 (+1.16%) | 24,550 |
30 Nov 2023 | HKD | 48.54 | 48.7 | 48.3 | 48.48 | 48.48 | 0.0 (0.0%) | 12,320 |
29 Nov 2023 | HKD | 48.8 | 48.8 | 48.34 | 48.48 | 48.48 | -0.52 (-1.06%) | 8,250 |
28 Nov 2023 | HKD | 49.28 | 49.42 | 48.72 | 49 | 49 | -0.42 (-0.85%) | 128,235 |
27 Nov 2023 | HKD | 49.5 | 49.5 | 49 | 49.42 | 49.42 | +0.1 (+0.20%) | 11,329 |
24 Nov 2023 | HKD | 50.28 | 50.34 | 49.32 | 49.32 | 49.32 | -1.6 (-3.14%) | 20,491 |
23 Nov 2023 | HKD | 50.2 | 50.92 | 50.18 | 50.92 | 50.92 | +0.58 (+1.15%) | 45,095 |
22 Nov 2023 | HKD | 50.74 | 51.08 | 50.34 | 50.34 | 50.34 | -0.4 (-0.79%) | 2,626 |
21 Nov 2023 | HKD | 51.6 | 51.6 | 50.74 | 50.74 | 50.74 | -0.08 (-0.16%) | 7,060 |
20 Nov 2023 | HKD | 49.82 | 51.16 | 49.82 | 50.82 | 50.82 | +0.74 (+1.48%) | 11,151 |
17 Nov 2023 | HKD | 49.9 | 50.08 | 49.72 | 50.08 | 50.08 | -0.52 (-1.03%) | 15,649 |