Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | HKD | 5.3 | 5.33 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 938,000 |
4 Dec 2023 | HKD | 5.35 | 5.41 | 5.27 | 5.3 | 5.3 | +0.02 (+0.38%) | 861,000 |
1 Dec 2023 | HKD | 5.21 | 5.3 | 5.17 | 5.28 | 5.28 | +0.1 (+1.93%) | 949,000 |
30 Nov 2023 | HKD | 5.16 | 5.22 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 574,213 |
29 Nov 2023 | HKD | 5.19 | 5.21 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 783,000 |
28 Nov 2023 | HKD | 5.23 | 5.26 | 5.09 | 5.15 | 5.15 | -0.05 (-0.96%) | 644,000 |
27 Nov 2023 | HKD | 5.27 | 5.37 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 694,000 |
24 Nov 2023 | HKD | 5.29 | 5.32 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 739,000 |
23 Nov 2023 | HKD | 5.34 | 5.43 | 5.27 | 5.27 | 5.27 | -0.07 (-1.31%) | 1,164,000 |
22 Nov 2023 | HKD | 5.38 | 5.38 | 5.27 | 5.34 | 5.34 | -0.02 (-0.37%) | 919,000 |
21 Nov 2023 | HKD | 5.42 | 5.5 | 5.31 | 5.36 | 5.36 | -0.04 (-0.74%) | 480,000 |
20 Nov 2023 | HKD | 5.39 | 5.43 | 5.29 | 5.4 | 5.4 | +0.01 (+0.19%) | 761,000 |
17 Nov 2023 | HKD | 5.42 | 5.46 | 5.22 | 5.39 | 5.39 | -0.02 (-0.37%) | 1,172,000 |
16 Nov 2023 | HKD | 5.5 | 5.51 | 5.39 | 5.41 | 5.41 | -0.09 (-1.64%) | 862,000 |
15 Nov 2023 | HKD | 5.49 | 5.53 | 5.45 | 5.5 | 5.5 | -0.01 (-0.18%) | 575,000 |
14 Nov 2023 | HKD | 5.5 | 5.53 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 508,000 |
13 Nov 2023 | HKD | 5.5 | 5.52 | 5.47 | 5.51 | 5.51 | -0.02 (-0.36%) | 563,000 |
10 Nov 2023 | HKD | 5.52 | 5.53 | 5.49 | 5.53 | 5.53 | +0.01 (+0.18%) | 1,351,000 |
9 Nov 2023 | HKD | 5.5 | 5.54 | 5.49 | 5.52 | 5.52 | +0.02 (+0.36%) | 1,283,000 |
8 Nov 2023 | HKD | 5.5 | 5.53 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 1,179,000 |
7 Nov 2023 | HKD | 5.53 | 5.53 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 1,099,000 |
6 Nov 2023 | HKD | 5.45 | 5.52 | 5.44 | 5.5 | 5.5 | +0.07 (+1.29%) | 1,468,000 |
3 Nov 2023 | HKD | 5.51 | 5.55 | 5.39 | 5.43 | 5.43 | -0.08 (-1.45%) | 1,893,000 |
2 Nov 2023 | HKD | 5.52 | 5.58 | 5.5 | 5.51 | 5.51 | -0.01 (-0.18%) | 1,724,000 |
1 Nov 2023 | HKD | 5.5 | 5.52 | 5.45 | 5.52 | 5.52 | +0.02 (+0.36%) | 1,754,000 |
31 Oct 2023 | HKD | 5.51 | 5.58 | 5.47 | 5.5 | 5.5 | -0.02 (-0.36%) | 1,316,000 |
30 Oct 2023 | HKD | 5.48 | 5.56 | 5.48 | 5.52 | 5.52 | +0.03 (+0.55%) | 1,153,000 |
27 Oct 2023 | HKD | 5.55 | 5.56 | 5.45 | 5.49 | 5.49 | 0.0 (0.0%) | 1,310,000 |
26 Oct 2023 | HKD | 5.45 | 5.57 | 5.45 | 5.49 | 5.49 | +0.03 (+0.55%) | 2,107,071 |
25 Oct 2023 | HKD | 5.44 | 5.52 | 5.44 | 5.46 | 5.46 | +0.03 (+0.55%) | 1,734,158 |