Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | HKD | 4.76 | 4.84 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 7,607,155 |
11 Dec 2023 | HKD | 4.72 | 4.8 | 4.67 | 4.78 | 4.78 | +0.05 (+1.06%) | 6,360,900 |
8 Dec 2023 | HKD | 4.92 | 4.92 | 4.73 | 4.73 | 4.73 | -0.14 (-2.87%) | 7,770,200 |
7 Dec 2023 | HKD | 4.76 | 4.89 | 4.74 | 4.87 | 4.87 | +0.11 (+2.31%) | 8,885,990 |
6 Dec 2023 | HKD | 4.76 | 4.81 | 4.7 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,548,653 |
5 Dec 2023 | HKD | 4.79 | 4.81 | 4.69 | 4.75 | 4.75 | -0.02 (-0.42%) | 5,659,000 |
4 Dec 2023 | HKD | 4.88 | 4.88 | 4.74 | 4.77 | 4.77 | -0.08 (-1.65%) | 7,267,328 |
1 Dec 2023 | HKD | 4.9 | 4.96 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 6,162,764 |
30 Nov 2023 | HKD | 4.86 | 4.92 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 9,252,581 |
29 Nov 2023 | HKD | 5.13 | 5.13 | 4.86 | 4.89 | 4.89 | -0.24 (-4.68%) | 9,094,748 |
28 Nov 2023 | HKD | 5.07 | 5.17 | 5.02 | 5.13 | 5.13 | +0.06 (+1.18%) | 6,082,548 |
27 Nov 2023 | HKD | 5.19 | 5.2 | 5.01 | 5.07 | 5.07 | -0.1 (-1.93%) | 6,215,500 |
24 Nov 2023 | HKD | 5.14 | 5.2 | 5.12 | 5.17 | 5.17 | +0.03 (+0.58%) | 6,153,390 |
23 Nov 2023 | HKD | 5.06 | 5.14 | 5.04 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,004,500 |
22 Nov 2023 | HKD | 5.05 | 5.14 | 5.01 | 5.09 | 5.09 | +0.01 (+0.20%) | 4,117,000 |
21 Nov 2023 | HKD | 5.1 | 5.17 | 5.04 | 5.08 | 5.08 | -0.01 (-0.20%) | 11,489,800 |
20 Nov 2023 | HKD | 4.98 | 5.09 | 4.92 | 5.09 | 5.09 | +0.17 (+3.46%) | 10,091,900 |
17 Nov 2023 | HKD | 4.9 | 4.96 | 4.86 | 4.92 | 4.92 | -0.01 (-0.20%) | 5,760,657 |
16 Nov 2023 | HKD | 5 | 5 | 4.87 | 4.93 | 4.93 | -0.05 (-1.00%) | 6,223,846 |
15 Nov 2023 | HKD | 4.92 | 4.99 | 4.85 | 4.98 | 4.98 | +0.16 (+3.32%) | 8,949,732 |
14 Nov 2023 | HKD | 4.8 | 4.85 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 3,302,425 |
13 Nov 2023 | HKD | 4.73 | 4.83 | 4.73 | 4.82 | 4.82 | +0.03 (+0.63%) | 3,707,678 |
10 Nov 2023 | HKD | 4.76 | 4.83 | 4.69 | 4.79 | 4.79 | +0.03 (+0.63%) | 3,596,500 |
9 Nov 2023 | HKD | 4.8 | 4.9 | 4.76 | 4.76 | 4.76 | -0.03 (-0.63%) | 5,764,000 |
8 Nov 2023 | HKD | 4.81 | 4.87 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 7,146,056 |
7 Nov 2023 | HKD | 4.93 | 4.98 | 4.76 | 4.79 | 4.79 | -0.2 (-4.01%) | 13,898,215 |
6 Nov 2023 | HKD | 4.92 | 5.09 | 4.92 | 4.99 | 4.99 | +0.06 (+1.22%) | 12,856,913 |
3 Nov 2023 | HKD | 4.88 | 4.96 | 4.85 | 4.93 | 4.93 | +0.06 (+1.23%) | 5,718,000 |
2 Nov 2023 | HKD | 4.94 | 4.99 | 4.82 | 4.87 | 4.87 | -0.07 (-1.42%) | 5,992,000 |
1 Nov 2023 | HKD | 4.87 | 5 | 4.83 | 4.94 | 4.94 | +0.08 (+1.65%) | 7,689,000 |