Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | HKD | 3.1 | 3.2 | 3.04 | 3.09 | 3.09 | -0.03 (-0.96%) | 7,583,700 |
16 Nov 2023 | HKD | 3.26 | 3.26 | 3.1 | 3.12 | 3.12 | -0.12 (-3.70%) | 4,233,500 |
15 Nov 2023 | HKD | 3.26 | 3.33 | 3.21 | 3.24 | 3.24 | +0.06 (+1.89%) | 6,478,000 |
14 Nov 2023 | HKD | 3.16 | 3.26 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 6,557,500 |
13 Nov 2023 | HKD | 3.02 | 3.24 | 3 | 3.21 | 3.21 | +0.22 (+7.36%) | 9,363,500 |
10 Nov 2023 | HKD | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 3,840,000 |
9 Nov 2023 | HKD | 3.21 | 3.24 | 3.07 | 3.07 | 3.07 | -0.17 (-5.25%) | 5,399,000 |
8 Nov 2023 | HKD | 3.18 | 3.34 | 3.16 | 3.24 | 3.24 | +0.05 (+1.57%) | 6,402,000 |
7 Nov 2023 | HKD | 3.16 | 3.3 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 6,214,000 |
6 Nov 2023 | HKD | 2.98 | 3.26 | 2.97 | 3.23 | 3.23 | +0.31 (+10.62%) | 16,897,000 |
3 Nov 2023 | HKD | 2.91 | 2.96 | 2.88 | 2.92 | 2.92 | +0.06 (+2.10%) | 3,602,000 |
2 Nov 2023 | HKD | 2.88 | 2.91 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,390,500 |
1 Nov 2023 | HKD | 2.93 | 2.94 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 3,816,500 |
31 Oct 2023 | HKD | 2.96 | 2.96 | 2.85 | 2.91 | 2.91 | -0.04 (-1.36%) | 3,623,500 |
30 Oct 2023 | HKD | 2.91 | 2.99 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 4,742,500 |
27 Oct 2023 | HKD | 2.81 | 2.95 | 2.79 | 2.92 | 2.92 | +0.11 (+3.91%) | 6,042,000 |
26 Oct 2023 | HKD | 2.76 | 2.81 | 2.73 | 2.81 | 2.81 | +0.02 (+0.72%) | 3,584,500 |
25 Oct 2023 | HKD | 2.9 | 2.94 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 4,026,000 |
24 Oct 2023 | HKD | 2.84 | 2.84 | 2.73 | 2.8 | 2.8 | -0.04 (-1.41%) | 4,468,500 |
20 Oct 2023 | HKD | 2.85 | 2.85 | 2.74 | 2.84 | 2.84 | +0.02 (+0.71%) | 3,013,944 |
19 Oct 2023 | HKD | 2.86 | 2.87 | 2.79 | 2.82 | 2.82 | -0.03 (-1.05%) | 5,001,500 |
18 Oct 2023 | HKD | 2.91 | 2.93 | 2.83 | 2.85 | 2.85 | -0.06 (-2.06%) | 4,153,000 |
17 Oct 2023 | HKD | 2.94 | 2.97 | 2.87 | 2.91 | 2.91 | 0.0 (0.0%) | 4,001,000 |
16 Oct 2023 | HKD | 3.05 | 3.05 | 2.88 | 2.91 | 2.91 | -0.13 (-4.28%) | 9,671,001 |
13 Oct 2023 | HKD | 3.21 | 3.22 | 3.03 | 3.04 | 3.04 | -0.2 (-6.17%) | 9,329,500 |
12 Oct 2023 | HKD | 3.19 | 3.27 | 3.18 | 3.24 | 3.24 | +0.06 (+1.89%) | 7,571,000 |
11 Oct 2023 | HKD | 3.2 | 3.24 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 5,943,500 |
10 Oct 2023 | HKD | 3.14 | 3.25 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 3,973,500 |
9 Oct 2023 | HKD | 3.18 | 3.19 | 3.06 | 3.14 | 3.14 | -0.04 (-1.26%) | 2,591,276 |
6 Oct 2023 | HKD | 3.08 | 3.21 | 3.08 | 3.18 | 3.18 | +0.15 (+4.95%) | 1,867,000 |