Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | HKD | 3.2 | 3.22 | 3.08 | 3.11 | 3.11 | -0.1 (-3.12%) | 17,243,571 |
5 Jan 2024 | HKD | 3.21 | 3.29 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 9,922,440 |
4 Jan 2024 | HKD | 3.25 | 3.31 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 5,331,618 |
3 Jan 2024 | HKD | 3.28 | 3.31 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 5,797,000 |
2 Jan 2024 | HKD | 3.37 | 3.39 | 3.26 | 3.3 | 3.3 | -0.04 (-1.20%) | 6,981,821 |
29 Dec 2023 | HKD | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | +0.05 (+1.52%) | 12,369,172 |
28 Dec 2023 | HKD | 3.15 | 3.32 | 3.15 | 3.29 | 3.29 | +0.13 (+4.11%) | 13,834,439 |
27 Dec 2023 | HKD | 3.15 | 3.17 | 3.08 | 3.16 | 3.16 | +0.02 (+0.64%) | 9,477,540 |
22 Dec 2023 | HKD | 3.18 | 3.21 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 10,317,353 |
21 Dec 2023 | HKD | 3.11 | 3.19 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 8,109,044 |
20 Dec 2023 | HKD | 3.18 | 3.2 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 5,672,690 |
19 Dec 2023 | HKD | 3.22 | 3.22 | 3.09 | 3.13 | 3.13 | -0.09 (-2.80%) | 16,494,400 |
18 Dec 2023 | HKD | 3.29 | 3.29 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 13,478,819 |
15 Dec 2023 | HKD | 3.25 | 3.38 | 3.24 | 3.3 | 3.3 | +0.11 (+3.45%) | 37,640,794 |
14 Dec 2023 | HKD | 3.22 | 3.28 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 16,468,382 |
13 Dec 2023 | HKD | 3.3 | 3.3 | 3.17 | 3.19 | 3.19 | -0.12 (-3.63%) | 21,512,750 |
12 Dec 2023 | HKD | 3.29 | 3.32 | 3.2 | 3.31 | 3.31 | +0.05 (+1.53%) | 12,519,647 |
11 Dec 2023 | HKD | 3.34 | 3.34 | 3.18 | 3.26 | 3.26 | -0.08 (-2.40%) | 27,922,221 |
8 Dec 2023 | HKD | 3.35 | 3.39 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 11,234,758 |
7 Dec 2023 | HKD | 3.47 | 3.47 | 3.34 | 3.35 | 3.35 | -0.14 (-4.01%) | 18,491,488 |
6 Dec 2023 | HKD | 3.41 | 3.5 | 3.4 | 3.49 | 3.49 | +0.09 (+2.65%) | 10,601,484 |
5 Dec 2023 | HKD | 3.43 | 3.45 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 10,024,850 |
4 Dec 2023 | HKD | 3.47 | 3.52 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 15,558,996 |
1 Dec 2023 | HKD | 3.51 | 3.56 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 8,711,164 |
30 Nov 2023 | HKD | 3.48 | 3.53 | 3.41 | 3.48 | 3.48 | -0.01 (-0.29%) | 18,257,448 |
29 Nov 2023 | HKD | 3.57 | 3.6 | 3.47 | 3.49 | 3.49 | -0.06 (-1.69%) | 11,867,200 |
28 Nov 2023 | HKD | 3.62 | 3.64 | 3.54 | 3.55 | 3.55 | -0.07 (-1.93%) | 11,615,800 |
27 Nov 2023 | HKD | 3.69 | 3.69 | 3.59 | 3.62 | 3.62 | -0.09 (-2.43%) | 12,016,000 |
24 Nov 2023 | HKD | 3.82 | 3.82 | 3.68 | 3.71 | 3.71 | -0.11 (-2.88%) | 10,219,700 |
23 Nov 2023 | HKD | 3.72 | 3.83 | 3.66 | 3.82 | 3.82 | +0.1 (+2.69%) | 16,321,650 |