Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 4.06 | 4.08 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 594,820 |
29 Dec 2023 | HKD | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 63,000 |
28 Dec 2023 | HKD | 4.03 | 4.1 | 4.03 | 4.06 | 4.06 | +0.05 (+1.25%) | 952,500 |
27 Dec 2023 | HKD | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 115,000 |
22 Dec 2023 | HKD | 4.03 | 4.07 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 109,188 |
21 Dec 2023 | HKD | 4.05 | 4.07 | 4.02 | 4.02 | 4.02 | -0.05 (-1.23%) | 156,266 |
20 Dec 2023 | HKD | 4.04 | 4.07 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 191,000 |
19 Dec 2023 | HKD | 4.03 | 4.08 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 334,500 |
18 Dec 2023 | HKD | 4.02 | 4.12 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 407,500 |
15 Dec 2023 | HKD | 3.93 | 4.03 | 3.92 | 4.02 | 4.02 | +0.09 (+2.29%) | 1,023,000 |
14 Dec 2023 | HKD | 3.89 | 3.93 | 3.88 | 3.93 | 3.93 | +0.07 (+1.81%) | 367,260 |
13 Dec 2023 | HKD | 3.89 | 3.9 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 344,000 |
12 Dec 2023 | HKD | 3.88 | 3.89 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 115,200 |
11 Dec 2023 | HKD | 3.89 | 3.91 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 77,000 |
8 Dec 2023 | HKD | 3.9 | 3.93 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 179,500 |
7 Dec 2023 | HKD | 3.95 | 3.96 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 295,151 |
6 Dec 2023 | HKD | 3.92 | 4 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 288,000 |
5 Dec 2023 | HKD | 3.88 | 3.94 | 3.87 | 3.94 | 3.94 | +0.06 (+1.55%) | 390,509 |
4 Dec 2023 | HKD | 3.87 | 3.92 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 437,500 |
1 Dec 2023 | HKD | 3.81 | 3.9 | 3.81 | 3.87 | 3.87 | +0.07 (+1.84%) | 279,500 |
30 Nov 2023 | HKD | 3.91 | 3.91 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 1,551,505 |
29 Nov 2023 | HKD | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -0.06 (-1.51%) | 660,396 |
28 Nov 2023 | HKD | 3.99 | 4.03 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 277,400 |
27 Nov 2023 | HKD | 4 | 4.02 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 345,000 |
24 Nov 2023 | HKD | 4.01 | 4.03 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 273,000 |
23 Nov 2023 | HKD | 4 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 295,000 |
22 Nov 2023 | HKD | 4 | 4.01 | 4 | 4 | 4 | 0.0 (0.0%) | 582,500 |
21 Nov 2023 | HKD | 4.04 | 4.04 | 4 | 4 | 4 | -0.02 (-0.50%) | 200,622 |
20 Nov 2023 | HKD | 4.05 | 4.05 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 65,000 |
17 Nov 2023 | HKD | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 322,528 |