Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 4.52 | 4.67 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 3,711,500 |
3 Jan 2024 | HKD | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | +0.07 (+1.57%) | 4,882,400 |
2 Jan 2024 | HKD | 4.36 | 4.54 | 4.35 | 4.47 | 4.47 | +0.14 (+3.23%) | 6,802,008 |
29 Dec 2023 | HKD | 4.29 | 4.33 | 4.26 | 4.33 | 4.33 | +0.04 (+0.93%) | 1,156,000 |
28 Dec 2023 | HKD | 4.21 | 4.29 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 4,859,000 |
27 Dec 2023 | HKD | 4.19 | 4.22 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 2,524,000 |
22 Dec 2023 | HKD | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,145,600 |
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 |