Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 3.59 | 3.61 | 3.41 | 3.44 | 3.44 | -0.14 (-3.91%) | 7,536,500 |
29 Dec 2023 | HKD | 3.55 | 3.6 | 3.53 | 3.58 | 3.58 | +0.04 (+1.13%) | 6,935,750 |
28 Dec 2023 | HKD | 3.31 | 3.56 | 3.31 | 3.54 | 3.54 | +0.23 (+6.95%) | 8,412,000 |
27 Dec 2023 | HKD | 3.24 | 3.34 | 3.18 | 3.31 | 3.31 | +0.06 (+1.85%) | 8,800,000 |
22 Dec 2023 | HKD | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -0.19 (-5.52%) | 18,043,000 |
21 Dec 2023 | HKD | 3.34 | 3.45 | 3.33 | 3.44 | 3.44 | +0.07 (+2.08%) | 4,309,093 |
20 Dec 2023 | HKD | 3.36 | 3.41 | 3.33 | 3.37 | 3.37 | +0.08 (+2.43%) | 9,185,229 |
19 Dec 2023 | HKD | 3.51 | 3.51 | 3.26 | 3.29 | 3.29 | -0.22 (-6.27%) | 16,068,000 |
18 Dec 2023 | HKD | 3.52 | 3.57 | 3.43 | 3.51 | 3.51 | -0.01 (-0.28%) | 4,626,000 |
15 Dec 2023 | HKD | 3.41 | 3.59 | 3.41 | 3.52 | 3.52 | +0.14 (+4.14%) | 13,050,900 |
14 Dec 2023 | HKD | 3.35 | 3.47 | 3.34 | 3.38 | 3.38 | +0.11 (+3.36%) | 9,436,228 |
13 Dec 2023 | HKD | 3.42 | 3.42 | 3.27 | 3.27 | 3.27 | -0.15 (-4.39%) | 13,094,750 |
12 Dec 2023 | HKD | 3.38 | 3.46 | 3.32 | 3.42 | 3.42 | +0.07 (+2.09%) | 9,628,778 |
11 Dec 2023 | HKD | 3.41 | 3.41 | 3.27 | 3.35 | 3.35 | -0.06 (-1.76%) | 13,773,250 |
8 Dec 2023 | HKD | 3.56 | 3.56 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 6,821,750 |
7 Dec 2023 | HKD | 3.54 | 3.54 | 3.44 | 3.5 | 3.5 | -0.04 (-1.13%) | 6,816,531 |
6 Dec 2023 | HKD | 3.54 | 3.6 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 8,098,668 |
5 Dec 2023 | HKD | 3.65 | 3.67 | 3.47 | 3.52 | 3.52 | -0.13 (-3.56%) | 20,806,500 |
4 Dec 2023 | HKD | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 7,998,500 |
1 Dec 2023 | HKD | 3.82 | 3.82 | 3.67 | 3.73 | 3.73 | -0.07 (-1.84%) | 11,522,000 |
30 Nov 2023 | HKD | 3.94 | 3.96 | 3.79 | 3.8 | 3.8 | -0.11 (-2.81%) | 22,649,569 |
29 Nov 2023 | HKD | 4.11 | 4.12 | 3.85 | 3.91 | 3.91 | -0.19 (-4.63%) | 14,751,500 |
28 Nov 2023 | HKD | 4.26 | 4.26 | 4.07 | 4.1 | 4.1 | -0.15 (-3.53%) | 7,890,750 |
27 Nov 2023 | HKD | 4.4 | 4.4 | 4.12 | 4.25 | 4.25 | -0.09 (-2.07%) | 8,910,500 |
24 Nov 2023 | HKD | 4.54 | 4.54 | 4.33 | 4.34 | 4.34 | -0.19 (-4.19%) | 10,948,000 |
23 Nov 2023 | HKD | 4.25 | 4.53 | 4.16 | 4.53 | 4.53 | +0.34 (+8.11%) | 22,266,750 |
22 Nov 2023 | HKD | 4.15 | 4.22 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 4,893,500 |
21 Nov 2023 | HKD | 4.12 | 4.32 | 4.09 | 4.11 | 4.11 | +0.08 (+1.99%) | 11,097,146 |
20 Nov 2023 | HKD | 3.96 | 4.08 | 3.9 | 4.03 | 4.03 | +0.11 (+2.81%) | 7,710,750 |
17 Nov 2023 | HKD | 4 | 4 | 3.86 | 3.92 | 3.92 | -0.09 (-2.24%) | 4,036,400 |