Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | HKD | 9.88 | 9.98 | 9.82 | 9.98 | 9.98 | +0.1 (+1.01%) | 800,000 |
2 Jan 2024 | HKD | 9.79 | 9.89 | 9.74 | 9.88 | 9.88 | +0.19 (+1.96%) | 911,000 |
29 Dec 2023 | HKD | 9.66 | 9.74 | 9.62 | 9.69 | 9.69 | +0.07 (+0.73%) | 328,288 |
28 Dec 2023 | HKD | 9.43 | 9.64 | 9.43 | 9.62 | 9.62 | +0.19 (+2.01%) | 358,000 |
27 Dec 2023 | HKD | 9.28 | 9.45 | 9.27 | 9.43 | 9.43 | +0.15 (+1.62%) | 242,000 |
22 Dec 2023 | HKD | 9.39 | 9.39 | 9.26 | 9.28 | 9.28 | -0.08 (-0.85%) | 465,000 |
21 Dec 2023 | HKD | 9.25 | 9.36 | 9.24 | 9.36 | 9.36 | +0.05 (+0.54%) | 285,659 |
20 Dec 2023 | HKD | 9.26 | 9.38 | 9.25 | 9.31 | 9.31 | +0.01 (+0.11%) | 261,474 |
19 Dec 2023 | HKD | 9.36 | 9.36 | 9.25 | 9.3 | 9.3 | -0.06 (-0.64%) | 941,260 |
18 Dec 2023 | HKD | 9.51 | 9.51 | 9.34 | 9.36 | 9.36 | -0.15 (-1.58%) | 311,000 |
15 Dec 2023 | HKD | 9.4 | 9.66 | 9.28 | 9.51 | 9.51 | +0.1 (+1.06%) | 374,500 |
14 Dec 2023 | HKD | 9.4 | 9.45 | 9.35 | 9.41 | 9.41 | +0.01 (+0.11%) | 334,000 |
13 Dec 2023 | HKD | 9.3 | 9.4 | 9.3 | 9.4 | 9.4 | +0.07 (+0.75%) | 566,579 |
12 Dec 2023 | HKD | 9.28 | 9.37 | 9.25 | 9.33 | 9.33 | +0.04 (+0.43%) | 311,809 |
11 Dec 2023 | HKD | 9.3 | 9.3 | 9.15 | 9.29 | 9.29 | -0.03 (-0.32%) | 551,630 |
8 Dec 2023 | HKD | 9.32 | 9.36 | 9.25 | 9.32 | 9.32 | -0.04 (-0.43%) | 220,500 |
7 Dec 2023 | HKD | 9.25 | 9.38 | 9.22 | 9.36 | 9.36 | 0.0 (0.0%) | 518,122 |
6 Dec 2023 | HKD | 9.24 | 9.36 | 9.24 | 9.36 | 9.36 | +0.12 (+1.30%) | 342,673 |
5 Dec 2023 | HKD | 9.5 | 9.5 | 9.21 | 9.24 | 9.24 | -0.15 (-1.60%) | 1,031,710 |
4 Dec 2023 | HKD | 9.39 | 9.48 | 9.3 | 9.39 | 9.39 | 0.0 (0.0%) | 509,267 |
1 Dec 2023 | HKD | 9.37 | 9.5 | 9.37 | 9.39 | 9.39 | 0.0 (0.0%) | 406,000 |
30 Nov 2023 | HKD | 9.47 | 9.47 | 9.32 | 9.39 | 9.39 | -0.06 (-0.63%) | 538,885 |
29 Nov 2023 | HKD | 9.55 | 9.55 | 9.4 | 9.45 | 9.45 | -0.12 (-1.25%) | 853,200 |
28 Nov 2023 | HKD | 9.61 | 9.61 | 9.44 | 9.57 | 9.57 | 0.0 (0.0%) | 345,120 |
27 Nov 2023 | HKD | 9.7 | 9.7 | 9.54 | 9.57 | 9.57 | -0.07 (-0.73%) | 456,400 |
24 Nov 2023 | HKD | 9.71 | 9.71 | 9.6 | 9.64 | 9.64 | -0.06 (-0.62%) | 282,000 |
23 Nov 2023 | HKD | 9.69 | 9.71 | 9.56 | 9.7 | 9.7 | +0.1 (+1.04%) | 255,000 |
22 Nov 2023 | HKD | 9.58 | 9.66 | 9.57 | 9.6 | 9.6 | -0.06 (-0.62%) | 289,700 |
21 Nov 2023 | HKD | 9.65 | 9.8 | 9.61 | 9.66 | 9.66 | +0.05 (+0.52%) | 425,201 |
20 Nov 2023 | HKD | 9.55 | 9.67 | 9.55 | 9.61 | 9.61 | +0.04 (+0.42%) | 766,632 |