Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Nov 2023 | HKD | 4.03 | 4.08 | 3.95 | 4.01 | 4.01 | -0.02 (-0.50%) | 2,976,540 |
15 Nov 2023 | HKD | 4.06 | 4.11 | 3.96 | 4.03 | 4.03 | +0.08 (+2.03%) | 6,338,483 |
14 Nov 2023 | HKD | 3.93 | 4.08 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,372,000 |
13 Nov 2023 | HKD | 3.94 | 3.94 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 2,603,500 |
10 Nov 2023 | HKD | 3.93 | 3.94 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,876,750 |
9 Nov 2023 | HKD | 4.11 | 4.11 | 3.93 | 3.93 | 3.93 | -0.2 (-4.84%) | 4,403,820 |
8 Nov 2023 | HKD | 4.08 | 4.21 | 3.91 | 4.13 | 4.13 | +0.16 (+4.03%) | 7,602,958 |
7 Nov 2023 | HKD | 4.08 | 4.1 | 3.97 | 3.97 | 3.97 | -0.11 (-2.70%) | 4,929,799 |
6 Nov 2023 | HKD | 3.91 | 4.14 | 3.91 | 4.08 | 4.08 | +0.21 (+5.43%) | 9,951,500 |
3 Nov 2023 | HKD | 3.73 | 3.88 | 3.69 | 3.87 | 3.87 | +0.18 (+4.88%) | 9,761,547 |
2 Nov 2023 | HKD | 3.72 | 3.79 | 3.68 | 3.69 | 3.69 | +0.03 (+0.82%) | 5,118,250 |
1 Nov 2023 | HKD | 3.69 | 3.73 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,062,250 |
31 Oct 2023 | HKD | 3.8 | 3.81 | 3.65 | 3.69 | 3.69 | -0.11 (-2.89%) | 4,726,500 |
30 Oct 2023 | HKD | 3.83 | 3.92 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 5,118,298 |
27 Oct 2023 | HKD | 3.68 | 3.84 | 3.64 | 3.84 | 3.84 | +0.2 (+5.49%) | 13,354,250 |
26 Oct 2023 | HKD | 3.69 | 3.7 | 3.57 | 3.64 | 3.64 | -0.05 (-1.36%) | 9,272,750 |
25 Oct 2023 | HKD | 3.87 | 3.87 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 6,571,148 |
24 Oct 2023 | HKD | 3.81 | 3.81 | 3.67 | 3.7 | 3.7 | -0.14 (-3.65%) | 14,327,513 |
20 Oct 2023 | HKD | 3.86 | 3.97 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 14,316,500 |
19 Oct 2023 | HKD | 3.98 | 4 | 3.84 | 3.85 | 3.85 | -0.12 (-3.02%) | 11,283,500 |
18 Oct 2023 | HKD | 4.28 | 4.29 | 3.95 | 3.97 | 3.97 | -0.31 (-7.24%) | 45,514,646 |
17 Oct 2023 | HKD | 4.31 | 4.35 | 4.25 | 4.28 | 4.28 | +0.04 (+0.94%) | 2,274,250 |
16 Oct 2023 | HKD | 4.38 | 4.38 | 4.21 | 4.24 | 4.24 | -0.09 (-2.08%) | 2,943,250 |
13 Oct 2023 | HKD | 4.5 | 4.5 | 4.29 | 4.33 | 4.33 | -0.18 (-3.99%) | 7,053,501 |
12 Oct 2023 | HKD | 4.69 | 4.69 | 4.47 | 4.51 | 4.51 | -0.09 (-1.96%) | 5,553,750 |
11 Oct 2023 | HKD | 4.44 | 4.61 | 4.33 | 4.6 | 4.6 | +0.3 (+6.98%) | 14,327,112 |
10 Oct 2023 | HKD | 4.29 | 4.49 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 8,560,500 |
9 Oct 2023 | HKD | 4.22 | 4.35 | 4.2 | 4.29 | 4.29 | -0.08 (-1.83%) | 5,737,795 |