Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | HKD | 4.01 | 4.02 | 3.91 | 3.96 | 3.96 | -0.05 (-1.25%) | 1,824,774 |
4 Jan 2024 | HKD | 3.96 | 4.02 | 3.94 | 4.01 | 4.01 | +0.02 (+0.50%) | 1,336,000 |
3 Jan 2024 | HKD | 4 | 4.06 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 585,000 |
2 Jan 2024 | HKD | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 1,105,500 |
29 Dec 2023 | HKD | 4.07 | 4.14 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,047,000 |
28 Dec 2023 | HKD | 4.04 | 4.08 | 3.98 | 4.07 | 4.07 | +0.08 (+2.01%) | 2,534,500 |
27 Dec 2023 | HKD | 3.87 | 4.02 | 3.86 | 3.99 | 3.99 | +0.13 (+3.37%) | 1,837,500 |
22 Dec 2023 | HKD | 3.87 | 3.92 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,494,000 |
21 Dec 2023 | HKD | 3.93 | 3.93 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 1,837,500 |
20 Dec 2023 | HKD | 3.94 | 3.98 | 3.84 | 3.92 | 3.92 | +0.01 (+0.26%) | 1,683,200 |
19 Dec 2023 | HKD | 3.98 | 3.98 | 3.84 | 3.91 | 3.91 | -0.02 (-0.51%) | 994,000 |
18 Dec 2023 | HKD | 4.09 | 4.09 | 3.91 | 3.93 | 3.93 | -0.14 (-3.44%) | 1,276,500 |
15 Dec 2023 | HKD | 4.11 | 4.15 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,206,500 |
14 Dec 2023 | HKD | 4.13 | 4.2 | 4.04 | 4.11 | 4.11 | +0.01 (+0.24%) | 3,214,500 |
13 Dec 2023 | HKD | 4.1 | 4.1 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,940,000 |
12 Dec 2023 | HKD | 3.93 | 4.07 | 3.85 | 4.05 | 4.05 | +0.14 (+3.58%) | 4,166,500 |
11 Dec 2023 | HKD | 3.93 | 3.95 | 3.79 | 3.91 | 3.91 | -0.03 (-0.76%) | 4,692,500 |
8 Dec 2023 | HKD | 4.04 | 4.05 | 3.85 | 3.94 | 3.94 | -0.08 (-1.99%) | 7,504,500 |
7 Dec 2023 | HKD | 4.11 | 4.11 | 3.99 | 4.02 | 4.02 | -0.14 (-3.37%) | 4,519,000 |
6 Dec 2023 | HKD | 4.22 | 4.22 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 3,646,500 |
5 Dec 2023 | HKD | 4.34 | 4.34 | 4.17 | 4.2 | 4.2 | -0.14 (-3.23%) | 2,998,000 |
4 Dec 2023 | HKD | 4.3 | 4.36 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 2,907,000 |
1 Dec 2023 | HKD | 4.51 | 4.51 | 4.27 | 4.31 | 4.31 | -0.13 (-2.93%) | 1,734,000 |
30 Nov 2023 | HKD | 4.6 | 4.6 | 4.41 | 4.44 | 4.44 | -0.08 (-1.77%) | 1,641,938 |
29 Nov 2023 | HKD | 4.55 | 4.63 | 4.44 | 4.52 | 4.52 | -0.05 (-1.09%) | 1,768,100 |
28 Nov 2023 | HKD | 4.55 | 4.64 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 3,205,900 |
27 Nov 2023 | HKD | 4.62 | 4.65 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 1,603,500 |
24 Nov 2023 | HKD | 4.65 | 4.69 | 4.57 | 4.59 | 4.59 | -0.06 (-1.29%) | 808,000 |
23 Nov 2023 | HKD | 4.55 | 4.65 | 4.5 | 4.65 | 4.65 | +0.13 (+2.88%) | 2,890,500 |
22 Nov 2023 | HKD | 4.49 | 4.54 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 4,413,000 |