Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | HKD | 4 | 4.03 | 4 | 4 | 4 | 0.0 (0.0%) | 362,531 |
15 Nov 2023 | HKD | 4 | 4.02 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 407,500 |
14 Nov 2023 | HKD | 4 | 4 | 3.89 | 3.99 | 3.99 | +0.04 (+1.01%) | 339,500 |
13 Nov 2023 | HKD | 4 | 4 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 224,500 |
10 Nov 2023 | HKD | 3.94 | 3.94 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 162,000 |
9 Nov 2023 | HKD | 3.96 | 3.97 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 285,841 |
8 Nov 2023 | HKD | 3.93 | 4 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 352,500 |
7 Nov 2023 | HKD | 3.98 | 3.98 | 3.91 | 3.95 | 3.95 | -0.04 (-1.00%) | 601,614 |
6 Nov 2023 | HKD | 4.05 | 4.05 | 3.95 | 3.99 | 3.99 | -0.2 (-4.77%) | 759,000 |
3 Nov 2023 | HKD | 4.23 | 4.23 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 829,500 |
2 Nov 2023 | HKD | 4.14 | 4.23 | 4.1 | 4.21 | 4.21 | +0.07 (+1.69%) | 471,000 |
1 Nov 2023 | HKD | 4.1 | 4.15 | 4.09 | 4.14 | 4.14 | +0.06 (+1.47%) | 240,000 |
31 Oct 2023 | HKD | 4.1 | 4.12 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 742,736 |
30 Oct 2023 | HKD | 4.1 | 4.1 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 324,000 |
27 Oct 2023 | HKD | 4.11 | 4.12 | 4.08 | 4.08 | 4.08 | -0.01 (-0.24%) | 260,500 |
26 Oct 2023 | HKD | 4.1 | 4.12 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 348,500 |
25 Oct 2023 | HKD | 4.08 | 4.15 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 401,500 |
24 Oct 2023 | HKD | 4.08 | 4.17 | 4.04 | 4.11 | 4.11 | +0.01 (+0.24%) | 765,772 |
20 Oct 2023 | HKD | 4.04 | 4.14 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 298,500 |
19 Oct 2023 | HKD | 4.08 | 4.12 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 459,728 |
18 Oct 2023 | HKD | 4.17 | 4.17 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 366,000 |
17 Oct 2023 | HKD | 4.13 | 4.17 | 4.08 | 4.17 | 4.17 | +0.04 (+0.97%) | 244,000 |
16 Oct 2023 | HKD | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | +0.08 (+1.98%) | 294,500 |
13 Oct 2023 | HKD | 4.05 | 4.09 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 308,000 |
12 Oct 2023 | HKD | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 659,500 |
11 Oct 2023 | HKD | 4.08 | 4.08 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 542,016 |
10 Oct 2023 | HKD | 4.09 | 4.09 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 1,805,000 |
9 Oct 2023 | HKD | 4.05 | 4.08 | 4.02 | 4.08 | 4.08 | +0.05 (+1.24%) | 309,614 |
6 Oct 2023 | HKD | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | +0.03 (+0.75%) | 252,000 |
5 Oct 2023 | HKD | 3.92 | 4 | 3.91 | 4 | 4 | +0.06 (+1.52%) | 228,367 |