Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | HKD | 3.03 | 3.09 | 2.94 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,742,000 |
2 Jan 2024 | HKD | 2.99 | 3.04 | 2.95 | 3.03 | 3.03 | +0.09 (+3.06%) | 1,634,000 |
29 Dec 2023 | HKD | 2.92 | 2.96 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 856,000 |
28 Dec 2023 | HKD | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 624,000 |
27 Dec 2023 | HKD | 2.85 | 2.88 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 348,000 |
22 Dec 2023 | HKD | 2.83 | 2.89 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 352,000 |
21 Dec 2023 | HKD | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 226,000 |
20 Dec 2023 | HKD | 2.84 | 2.88 | 2.83 | 2.88 | 2.88 | +0.03 (+1.05%) | 170,010 |
19 Dec 2023 | HKD | 2.85 | 2.89 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 324,233 |
18 Dec 2023 | HKD | 2.86 | 2.92 | 2.85 | 2.9 | 2.9 | +0.04 (+1.40%) | 486,000 |
15 Dec 2023 | HKD | 2.89 | 2.93 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 658,000 |
14 Dec 2023 | HKD | 2.88 | 2.89 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,988,000 |
13 Dec 2023 | HKD | 2.9 | 2.95 | 2.81 | 2.85 | 2.85 | -0.06 (-2.06%) | 3,188,280 |
12 Dec 2023 | HKD | 2.73 | 2.93 | 2.72 | 2.91 | 2.91 | +0.19 (+6.99%) | 798,899 |
11 Dec 2023 | HKD | 2.68 | 2.74 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 1,662,000 |
8 Dec 2023 | HKD | 2.71 | 2.78 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 2,654,000 |
7 Dec 2023 | HKD | 2.79 | 2.79 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 422,000 |
6 Dec 2023 | HKD | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 216,000 |
5 Dec 2023 | HKD | 2.77 | 2.77 | 2.7 | 2.75 | 2.75 | -0.03 (-1.08%) | 892,000 |
4 Dec 2023 | HKD | 2.76 | 2.8 | 2.76 | 2.78 | 2.78 | +0.04 (+1.46%) | 380,000 |
1 Dec 2023 | HKD | 2.7 | 2.82 | 2.7 | 2.74 | 2.74 | +0.11 (+4.18%) | 1,852,400 |
30 Nov 2023 | HKD | 2.93 | 2.93 | 2.63 | 2.63 | 2.63 | -0.3 (-10.24%) | 1,548,543 |
29 Nov 2023 | HKD | 2.99 | 3.01 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,942,000 |
28 Nov 2023 | HKD | 2.83 | 2.98 | 2.83 | 2.98 | 2.98 | +0.15 (+5.30%) | 1,932,000 |
27 Nov 2023 | HKD | 2.83 | 2.9 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 278,000 |
24 Nov 2023 | HKD | 2.85 | 2.9 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 394,000 |
23 Nov 2023 | HKD | 2.85 | 2.9 | 2.85 | 2.88 | 2.88 | +0.04 (+1.41%) | 166,000 |
22 Nov 2023 | HKD | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -0.08 (-2.74%) | 338,000 |
21 Nov 2023 | HKD | 2.98 | 2.99 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 250,000 |
20 Nov 2023 | HKD | 2.88 | 3 | 2.85 | 2.96 | 2.96 | +0.08 (+2.78%) | 2,498,000 |