Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | +0.03 (+3.16%) | 3,432,000 |
29 Dec 2023 | HKD | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | -0.03 (-3.06%) | 2,684,000 |
28 Dec 2023 | HKD | 0.95 | 1 | 0.93 | 0.98 | 0.98 | -0.01 (-1.01%) | 4,726,000 |
27 Dec 2023 | HKD | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | +0.01 (+1.02%) | 5,856,000 |
22 Dec 2023 | HKD | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | +0.01 (+1.03%) | 4,608,000 |
21 Dec 2023 | HKD | 0.85 | 0.98 | 0.85 | 0.97 | 0.97 | +0.09 (+10.23%) | 5,068,000 |
20 Dec 2023 | HKD | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 424,000 |
19 Dec 2023 | HKD | 0.9 | 0.9 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 668,000 |
18 Dec 2023 | HKD | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 192,500 |
15 Dec 2023 | HKD | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 260,000 |
14 Dec 2023 | HKD | 0.89 | 0.93 | 0.85 | 0.91 | 0.91 | 0.0 (0.0%) | 1,196,400 |
13 Dec 2023 | HKD | 0.81 | 0.96 | 0.81 | 0.91 | 0.91 | +0.08 (+9.64%) | 1,196,000 |
12 Dec 2023 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 96,000 |
11 Dec 2023 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
8 Dec 2023 | HKD | 0.84 | 0.89 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 1,468,000 |
7 Dec 2023 | HKD | 0.89 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 688,000 |
6 Dec 2023 | HKD | 0.86 | 0.9 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 368,000 |
5 Dec 2023 | HKD | 0.86 | 0.92 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 1,236,000 |
4 Dec 2023 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 28,000 |
1 Dec 2023 | HKD | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 450,000 |
30 Nov 2023 | HKD | 0.9 | 0.94 | 0.85 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,636,000 |
29 Nov 2023 | HKD | 0.93 | 0.95 | 0.84 | 0.9 | 0.9 | -0.02 (-2.17%) | 816,000 |
28 Nov 2023 | HKD | 0.87 | 0.93 | 0.85 | 0.92 | 0.92 | -0.02 (-2.13%) | 894,000 |
27 Nov 2023 | HKD | 0.94 | 0.96 | 0.81 | 0.94 | 0.94 | 0.0 (0.0%) | 1,760,000 |
24 Nov 2023 | HKD | 0.95 | 0.97 | 0.9 | 0.94 | 0.94 | -0.01 (-1.05%) | 692,000 |
23 Nov 2023 | HKD | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | +0.08 (+9.20%) | 1,530,000 |
22 Nov 2023 | HKD | 0.68 | 0.88 | 0.66 | 0.87 | 0.87 | +0.17 (+24.29%) | 1,186,100 |
21 Nov 2023 | HKD | 0.67 | 0.73 | 0.65 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,693,000 |
20 Nov 2023 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 74,200 |
17 Nov 2023 | HKD | 0.74 | 0.76 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 1,057,840 |