Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 4.7 | 4.94 | 4.7 | 4.83 | 4.83 | -0.03 (-0.62%) | 2,760,000 |
22 Dec 2023 | HKD | 4.75 | 4.91 | 4.75 | 4.86 | 4.86 | +0.06 (+1.25%) | 5,122,000 |
21 Dec 2023 | HKD | 4.7 | 4.82 | 4.65 | 4.8 | 4.8 | +0.07 (+1.48%) | 3,430,000 |
20 Dec 2023 | HKD | 4.56 | 4.83 | 4.56 | 4.73 | 4.73 | +0.1 (+2.16%) | 6,032,000 |
19 Dec 2023 | HKD | 4.57 | 4.64 | 4.47 | 4.63 | 4.63 | +0.06 (+1.31%) | 1,534,000 |
18 Dec 2023 | HKD | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 2,060,000 |
15 Dec 2023 | HKD | 4.58 | 4.61 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,378,000 |
14 Dec 2023 | HKD | 4.57 | 4.57 | 4.49 | 4.54 | 4.54 | +0.11 (+2.48%) | 1,220,000 |
13 Dec 2023 | HKD | 4.51 | 4.56 | 4.43 | 4.43 | 4.43 | -0.08 (-1.77%) | 2,032,000 |
12 Dec 2023 | HKD | 4.53 | 4.56 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 664,000 |
11 Dec 2023 | HKD | 4.6 | 4.63 | 4.38 | 4.57 | 4.57 | +0.08 (+1.78%) | 1,506,000 |
8 Dec 2023 | HKD | 4.64 | 4.73 | 4.48 | 4.49 | 4.49 | -0.12 (-2.60%) | 1,998,000 |
7 Dec 2023 | HKD | 4.64 | 4.65 | 4.41 | 4.61 | 4.61 | -0.03 (-0.65%) | 2,220,000 |
6 Dec 2023 | HKD | 4.67 | 4.67 | 4.57 | 4.64 | 4.64 | 0.0 (0.0%) | 1,348,000 |
5 Dec 2023 | HKD | 4.6 | 4.74 | 4.48 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,778,000 |
4 Dec 2023 | HKD | 4.88 | 4.88 | 4.55 | 4.62 | 4.62 | -0.18 (-3.75%) | 3,996,000 |
1 Dec 2023 | HKD | 4.89 | 4.93 | 4.73 | 4.8 | 4.8 | -0.07 (-1.44%) | 2,110,821 |
30 Nov 2023 | HKD | 4.67 | 4.9 | 4.59 | 4.87 | 4.87 | +0.23 (+4.96%) | 6,262,000 |
29 Nov 2023 | HKD | 4.57 | 4.72 | 4.53 | 4.64 | 4.64 | +0.1 (+2.20%) | 3,688,000 |
28 Nov 2023 | HKD | 4.56 | 4.61 | 4.48 | 4.54 | 4.54 | -0.02 (-0.44%) | 2,023,000 |
27 Nov 2023 | HKD | 4.31 | 4.63 | 4.31 | 4.56 | 4.56 | +0.25 (+5.80%) | 9,962,000 |
24 Nov 2023 | HKD | 4.3 | 4.38 | 4.2 | 4.31 | 4.31 | 0.0 (0.0%) | 4,158,000 |
23 Nov 2023 | HKD | 4.11 | 4.35 | 4.11 | 4.31 | 4.31 | +0.17 (+4.11%) | 4,284,000 |
22 Nov 2023 | HKD | 4.11 | 4.18 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 754,000 |
21 Nov 2023 | HKD | 4.07 | 4.18 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 910,000 |
20 Nov 2023 | HKD | 4.01 | 4.13 | 4.01 | 4.1 | 4.1 | +0.04 (+0.99%) | 1,106,000 |
17 Nov 2023 | HKD | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | 0.0 (0.0%) | 1,450,000 |
16 Nov 2023 | HKD | 4.07 | 4.09 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,147,000 |
15 Nov 2023 | HKD | 4.06 | 4.1 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 3,646,000 |
14 Nov 2023 | HKD | 4.05 | 4.05 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 964,000 |