Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 3.3 | 3.35 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 14,035,760 |
21 Dec 2023 | HKD | 3.22 | 3.31 | 3.22 | 3.3 | 3.3 | +0.06 (+1.85%) | 17,373,859 |
20 Dec 2023 | HKD | 3.28 | 3.32 | 3.24 | 3.24 | 3.24 | -0.02 (-0.61%) | 14,323,150 |
19 Dec 2023 | HKD | 3.3 | 3.3 | 3.25 | 3.26 | 3.26 | -0.05 (-1.51%) | 14,542,000 |
18 Dec 2023 | HKD | 3.35 | 3.39 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 10,811,700 |
15 Dec 2023 | HKD | 3.33 | 3.39 | 3.32 | 3.34 | 3.34 | +0.03 (+0.91%) | 22,308,221 |
14 Dec 2023 | HKD | 3.33 | 3.37 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 12,757,820 |
13 Dec 2023 | HKD | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 7,878,390 |
12 Dec 2023 | HKD | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | +0.04 (+1.21%) | 12,758,490 |
11 Dec 2023 | HKD | 3.33 | 3.34 | 3.26 | 3.31 | 3.31 | -0.03 (-0.90%) | 8,358,000 |
8 Dec 2023 | HKD | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 6,707,000 |
7 Dec 2023 | HKD | 3.39 | 3.39 | 3.31 | 3.37 | 3.37 | -0.03 (-0.88%) | 9,879,318 |
6 Dec 2023 | HKD | 3.34 | 3.41 | 3.31 | 3.4 | 3.4 | +0.04 (+1.19%) | 6,829,640 |
5 Dec 2023 | HKD | 3.42 | 3.44 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 14,595,660 |
4 Dec 2023 | HKD | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 6,307,601 |
1 Dec 2023 | HKD | 3.43 | 3.51 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 13,359,600 |
30 Nov 2023 | HKD | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 16,732,590 |
29 Nov 2023 | HKD | 3.53 | 3.53 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 21,173,811 |
28 Nov 2023 | HKD | 3.52 | 3.53 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 7,202,886 |
27 Nov 2023 | HKD | 3.58 | 3.58 | 3.46 | 3.51 | 3.51 | -0.05 (-1.40%) | 29,571,000 |
24 Nov 2023 | HKD | 3.6 | 3.6 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 5,540,000 |
23 Nov 2023 | HKD | 3.56 | 3.6 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 7,853,000 |
22 Nov 2023 | HKD | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 6,813,003 |
21 Nov 2023 | HKD | 3.58 | 3.63 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 10,905,560 |
20 Nov 2023 | HKD | 3.54 | 3.59 | 3.52 | 3.57 | 3.57 | +0.03 (+0.85%) | 9,691,300 |
17 Nov 2023 | HKD | 3.61 | 3.61 | 3.53 | 3.54 | 3.54 | -0.07 (-1.94%) | 9,894,997 |
16 Nov 2023 | HKD | 3.65 | 3.65 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 9,085,496 |
15 Nov 2023 | HKD | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | +0.06 (+1.68%) | 15,644,570 |
14 Nov 2023 | HKD | 3.55 | 3.61 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 6,988,250 |
13 Nov 2023 | HKD | 3.54 | 3.57 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 8,328,479 |