Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | HKD | 4.48 | 4.5 | 4.39 | 4.5 | 4.5 | +0.06 (+1.35%) | 1,109,467 |
17 Nov 2023 | HKD | 4.46 | 4.47 | 4.33 | 4.44 | 4.44 | -0.01 (-0.22%) | 1,433,500 |
16 Nov 2023 | HKD | 4.5 | 4.54 | 4.35 | 4.45 | 4.45 | -0.04 (-0.89%) | 1,638,500 |
15 Nov 2023 | HKD | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | +0.09 (+2.05%) | 2,196,000 |
14 Nov 2023 | HKD | 4.46 | 4.46 | 4.29 | 4.4 | 4.4 | -0.02 (-0.45%) | 1,698,500 |
13 Nov 2023 | HKD | 4.48 | 4.48 | 4.3 | 4.42 | 4.42 | +0.03 (+0.68%) | 1,320,500 |
10 Nov 2023 | HKD | 4.4 | 4.43 | 4.31 | 4.39 | 4.39 | -0.02 (-0.45%) | 1,512,000 |
9 Nov 2023 | HKD | 4.5 | 4.55 | 4.41 | 4.41 | 4.41 | -0.09 (-2%) | 1,502,000 |
8 Nov 2023 | HKD | 4.48 | 4.57 | 4.44 | 4.5 | 4.5 | -0.03 (-0.66%) | 1,256,296 |
7 Nov 2023 | HKD | 4.45 | 4.56 | 4.43 | 4.53 | 4.53 | +0.03 (+0.67%) | 3,872,500 |
6 Nov 2023 | HKD | 4.28 | 4.54 | 4.28 | 4.5 | 4.5 | +0.22 (+5.14%) | 5,448,500 |
3 Nov 2023 | HKD | 4.23 | 4.28 | 4.13 | 4.28 | 4.28 | +0.13 (+3.13%) | 2,614,680 |
2 Nov 2023 | HKD | 4.21 | 4.27 | 4.1 | 4.15 | 4.15 | -0.06 (-1.43%) | 2,963,500 |
1 Nov 2023 | HKD | 4.23 | 4.28 | 4.09 | 4.21 | 4.21 | 0.0 (0.0%) | 2,772,500 |
31 Oct 2023 | HKD | 4.29 | 4.31 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 1,923,500 |
30 Oct 2023 | HKD | 4.15 | 4.35 | 4.15 | 4.31 | 4.31 | +0.21 (+5.12%) | 6,400,000 |
27 Oct 2023 | HKD | 4 | 4.15 | 3.98 | 4.1 | 4.1 | +0.1 (+2.50%) | 3,408,666 |
26 Oct 2023 | HKD | 4.05 | 4.05 | 3.92 | 4 | 4 | 0.0 (0.0%) | 1,532,833 |
25 Oct 2023 | HKD | 4.03 | 4.07 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 1,003,500 |
24 Oct 2023 | HKD | 4 | 4.08 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,385,500 |
20 Oct 2023 | HKD | 4 | 4.05 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 1,135,500 |
19 Oct 2023 | HKD | 4.06 | 4.09 | 3.99 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,221,500 |
18 Oct 2023 | HKD | 4.16 | 4.16 | 4.01 | 4.02 | 4.02 | -0.12 (-2.90%) | 1,586,000 |
17 Oct 2023 | HKD | 4.21 | 4.21 | 4.09 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,227,500 |
16 Oct 2023 | HKD | 4.15 | 4.24 | 4.11 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,458,500 |
13 Oct 2023 | HKD | 4.19 | 4.25 | 4.17 | 4.19 | 4.19 | +0.02 (+0.48%) | 946,500 |
12 Oct 2023 | HKD | 4.14 | 4.23 | 4.14 | 4.17 | 4.17 | +0.04 (+0.97%) | 1,018,500 |
11 Oct 2023 | HKD | 4.09 | 4.22 | 4.06 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,904,000 |
10 Oct 2023 | HKD | 4.19 | 4.19 | 4.04 | 4.07 | 4.07 | -0.1 (-2.40%) | 1,249,500 |
9 Oct 2023 | HKD | 4.29 | 4.29 | 4.13 | 4.17 | 4.17 | -0.04 (-0.95%) | 282,000 |