Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | HKD | 5.7 | 5.82 | 5.67 | 5.73 | 5.73 | 0.0 (0.0%) | 6,768,500 |
30 Nov 2023 | HKD | 5.64 | 5.81 | 5.64 | 5.73 | 5.73 | +0.04 (+0.70%) | 42,751,641 |
29 Nov 2023 | HKD | 5.87 | 5.92 | 5.65 | 5.69 | 5.69 | -0.26 (-4.37%) | 6,898,328 |
28 Nov 2023 | HKD | 5.9 | 6.01 | 5.87 | 5.95 | 5.95 | +0.04 (+0.68%) | 6,132,208 |
27 Nov 2023 | HKD | 5.99 | 6.03 | 5.81 | 5.91 | 5.91 | -0.04 (-0.67%) | 7,499,300 |
24 Nov 2023 | HKD | 5.94 | 5.99 | 5.86 | 5.95 | 5.95 | -0.06 (-1.00%) | 4,298,000 |
23 Nov 2023 | HKD | 5.82 | 6.05 | 5.82 | 6.01 | 6.01 | +0.13 (+2.21%) | 5,286,000 |
22 Nov 2023 | HKD | 5.9 | 5.99 | 5.83 | 5.88 | 5.88 | -0.05 (-0.84%) | 5,901,000 |
21 Nov 2023 | HKD | 5.99 | 6.07 | 5.9 | 5.93 | 5.93 | -0.03 (-0.50%) | 5,474,800 |
20 Nov 2023 | HKD | 6.01 | 6.01 | 5.85 | 5.96 | 5.96 | +0.05 (+0.85%) | 5,660,000 |
17 Nov 2023 | HKD | 6 | 6.05 | 5.88 | 5.91 | 5.91 | -0.13 (-2.15%) | 5,294,134 |
16 Nov 2023 | HKD | 5.99 | 6.12 | 5.96 | 6.04 | 6.04 | -0.04 (-0.66%) | 4,830,556 |
15 Nov 2023 | HKD | 5.94 | 6.08 | 5.88 | 6.08 | 6.08 | +0.34 (+5.92%) | 12,611,908 |
14 Nov 2023 | HKD | 5.7 | 5.8 | 5.6 | 5.74 | 5.74 | +0.14 (+2.50%) | 4,435,650 |
13 Nov 2023 | HKD | 5.6 | 5.62 | 5.53 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,901,852 |
10 Nov 2023 | HKD | 5.53 | 5.59 | 5.48 | 5.55 | 5.55 | -0.02 (-0.36%) | 1,515,192 |
9 Nov 2023 | HKD | 5.62 | 5.65 | 5.57 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,716,576 |
8 Nov 2023 | HKD | 5.6 | 5.64 | 5.56 | 5.6 | 5.6 | -0.03 (-0.53%) | 3,863,000 |
7 Nov 2023 | HKD | 5.6 | 5.65 | 5.57 | 5.63 | 5.63 | 0.0 (0.0%) | 3,413,000 |
6 Nov 2023 | HKD | 5.64 | 5.81 | 5.57 | 5.63 | 5.63 | -0.03 (-0.53%) | 5,681,000 |
3 Nov 2023 | HKD | 5.71 | 5.76 | 5.62 | 5.66 | 5.66 | -0.01 (-0.18%) | 3,146,000 |
2 Nov 2023 | HKD | 5.59 | 5.69 | 5.57 | 5.67 | 5.67 | +0.07 (+1.25%) | 2,199,000 |
1 Nov 2023 | HKD | 5.52 | 5.64 | 5.51 | 5.6 | 5.6 | +0.09 (+1.63%) | 2,872,257 |
31 Oct 2023 | HKD | 5.5 | 5.58 | 5.46 | 5.51 | 5.51 | -0.03 (-0.54%) | 2,759,901 |
30 Oct 2023 | HKD | 5.62 | 5.76 | 5.5 | 5.54 | 5.54 | -0.21 (-3.65%) | 2,873,522 |
27 Oct 2023 | HKD | 5.63 | 5.84 | 5.63 | 5.75 | 5.75 | -0.02 (-0.35%) | 5,756,000 |
26 Oct 2023 | HKD | 5.6 | 5.82 | 5.6 | 5.77 | 5.77 | +0.08 (+1.41%) | 5,124,000 |
25 Oct 2023 | HKD | 5.86 | 5.88 | 5.65 | 5.69 | 5.69 | -0.05 (-0.87%) | 4,865,260 |
24 Oct 2023 | HKD | 5.48 | 5.78 | 5.47 | 5.74 | 5.74 | +0.23 (+4.17%) | 7,128,000 |
20 Oct 2023 | HKD | 5.57 | 5.59 | 5.45 | 5.51 | 5.51 | -0.18 (-3.16%) | 3,411,874 |