Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | HKD | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,500,000 |
11 Dec 2023 | HKD | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | +0.11 (+8.33%) | 4,042,000 |
8 Dec 2023 | HKD | 1.39 | 1.42 | 1.29 | 1.32 | 1.32 | -0.07 (-5.04%) | 2,814,998 |
7 Dec 2023 | HKD | 1.43 | 1.45 | 1.3 | 1.39 | 1.39 | -0.03 (-2.11%) | 3,266,000 |
6 Dec 2023 | HKD | 1.36 | 1.44 | 1.3 | 1.42 | 1.42 | +0.09 (+6.77%) | 4,394,000 |
5 Dec 2023 | HKD | 1.19 | 1.36 | 1.18 | 1.33 | 1.33 | +0.14 (+11.76%) | 6,222,000 |
4 Dec 2023 | HKD | 1.12 | 1.22 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 2,290,000 |
1 Dec 2023 | HKD | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 2,814,000 |
30 Nov 2023 | HKD | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 2,232,000 |
29 Nov 2023 | HKD | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 2,282,000 |
28 Nov 2023 | HKD | 1.13 | 1.2 | 1.09 | 1.18 | 1.18 | +0.02 (+1.72%) | 4,704,000 |
27 Nov 2023 | HKD | 1.16 | 1.2 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,442,000 |
24 Nov 2023 | HKD | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 3,120,000 |
23 Nov 2023 | HKD | 1.07 | 1.13 | 1.03 | 1.13 | 1.13 | +0.07 (+6.60%) | 7,858,000 |
22 Nov 2023 | HKD | 1.02 | 1.1 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 7,156,000 |
21 Nov 2023 | HKD | 0.96 | 1.03 | 0.95 | 1.01 | 1.01 | +0.06 (+6.32%) | 6,287,256 |
20 Nov 2023 | HKD | 0.92 | 0.97 | 0.9 | 0.95 | 0.95 | +0.04 (+4.40%) | 5,176,000 |
17 Nov 2023 | HKD | 0.84 | 0.91 | 0.83 | 0.91 | 0.91 | +0.06 (+7.06%) | 13,434,000 |
16 Nov 2023 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,906,000 |
15 Nov 2023 | HKD | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 966,000 |
14 Nov 2023 | HKD | 0.8 | 0.85 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 2,824,000 |
13 Nov 2023 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 582,000 |
10 Nov 2023 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 12,000 |
9 Nov 2023 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 82,000 |
8 Nov 2023 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 394,000 |
7 Nov 2023 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 674,000 |
6 Nov 2023 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 104,000 |
3 Nov 2023 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 288,000 |
2 Nov 2023 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 298,000 |
1 Nov 2023 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 98,000 |