Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | HKD | 4.17 | 4.21 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,584,000 |
20 Dec 2023 | HKD | 4.19 | 4.23 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 2,222,180 |
19 Dec 2023 | HKD | 4.18 | 4.2 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 1,190,000 |
18 Dec 2023 | HKD | 4.21 | 4.22 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,260,000 |
15 Dec 2023 | HKD | 4.22 | 4.27 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 2,245,343 |
14 Dec 2023 | HKD | 4.2 | 4.24 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,825,000 |
13 Dec 2023 | HKD | 4.19 | 4.22 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 2,121,833 |
12 Dec 2023 | HKD | 4.2 | 4.21 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,058,654 |
11 Dec 2023 | HKD | 4.2 | 4.21 | 4.13 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,339,000 |
8 Dec 2023 | HKD | 4.23 | 4.27 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,310,000 |
7 Dec 2023 | HKD | 4.22 | 4.23 | 4.15 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,786,000 |
6 Dec 2023 | HKD | 4.19 | 4.23 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,364,000 |
5 Dec 2023 | HKD | 4.2 | 4.21 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 2,295,000 |
4 Dec 2023 | HKD | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,143,000 |
1 Dec 2023 | HKD | 4.17 | 4.23 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,496,000 |
30 Nov 2023 | HKD | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 3,598,604 |
29 Nov 2023 | HKD | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 1,907,000 |
28 Nov 2023 | HKD | 4.17 | 4.25 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 2,020,000 |
27 Nov 2023 | HKD | 4.24 | 4.24 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 1,876,000 |
24 Nov 2023 | HKD | 4.23 | 4.23 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 922,802 |
23 Nov 2023 | HKD | 4.19 | 4.24 | 4.19 | 4.22 | 4.22 | +0.04 (+0.96%) | 1,463,000 |
22 Nov 2023 | HKD | 4.2 | 4.22 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,034,500 |
21 Nov 2023 | HKD | 4.14 | 4.23 | 4.14 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,556,500 |
20 Nov 2023 | HKD | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | +0.09 (+2.22%) | 2,099,000 |
17 Nov 2023 | HKD | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,184,000 |
16 Nov 2023 | HKD | 4.09 | 4.09 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,194,000 |
15 Nov 2023 | HKD | 3.92 | 4.1 | 3.92 | 4.08 | 4.08 | +0.19 (+4.88%) | 5,037,263 |
14 Nov 2023 | HKD | 3.9 | 3.91 | 3.87 | 3.89 | 3.89 | +0.03 (+0.78%) | 2,886,000 |
13 Nov 2023 | HKD | 3.89 | 3.91 | 3.82 | 3.86 | 3.86 | -0.04 (-1.03%) | 2,828,000 |
10 Nov 2023 | HKD | 3.92 | 3.93 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 1,478,000 |