Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 5.14 | 5.14 | 4.95 | 5.03 | 5.03 | -0.01 (-0.20%) | 2,607,500 |
29 Dec 2023 | HKD | 5.17 | 5.24 | 5.03 | 5.04 | 5.04 | -0.14 (-2.70%) | 3,930,000 |
28 Dec 2023 | HKD | 4.72 | 5.23 | 4.72 | 5.18 | 5.18 | +0.46 (+9.75%) | 9,843,000 |
27 Dec 2023 | HKD | 4.8 | 5.03 | 4.67 | 4.72 | 4.72 | -0.03 (-0.63%) | 17,215,500 |
22 Dec 2023 | HKD | 4.86 | 4.87 | 4.67 | 4.75 | 4.75 | 0.0 (0.0%) | 4,710,000 |
21 Dec 2023 | HKD | 4.71 | 4.78 | 4.5 | 4.75 | 4.75 | -0.03 (-0.63%) | 10,477,750 |
20 Dec 2023 | HKD | 4.73 | 4.82 | 4.72 | 4.78 | 4.78 | +0.07 (+1.49%) | 6,074,400 |
19 Dec 2023 | HKD | 4.92 | 4.94 | 4.65 | 4.71 | 4.71 | -0.24 (-4.85%) | 8,153,303 |
18 Dec 2023 | HKD | 5.05 | 5.1 | 4.9 | 4.95 | 4.95 | -0.17 (-3.32%) | 6,815,000 |
15 Dec 2023 | HKD | 5 | 5.15 | 5 | 5.12 | 5.12 | +0.17 (+3.43%) | 5,695,270 |
14 Dec 2023 | HKD | 5 | 5.12 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 2,848,500 |
13 Dec 2023 | HKD | 5.18 | 5.18 | 4.9 | 4.95 | 4.95 | -0.22 (-4.26%) | 10,889,780 |
12 Dec 2023 | HKD | 5.2 | 5.22 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 6,767,500 |
11 Dec 2023 | HKD | 5.17 | 5.22 | 5.04 | 5.1 | 5.1 | -0.11 (-2.11%) | 7,750,681 |
8 Dec 2023 | HKD | 5.37 | 5.37 | 5.14 | 5.21 | 5.21 | -0.13 (-2.43%) | 2,163,750 |
7 Dec 2023 | HKD | 5.36 | 5.38 | 5.04 | 5.34 | 5.34 | -0.02 (-0.37%) | 5,432,000 |
6 Dec 2023 | HKD | 5.38 | 5.65 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 5,365,000 |
5 Dec 2023 | HKD | 5.63 | 5.63 | 5.3 | 5.36 | 5.36 | -0.27 (-4.80%) | 5,058,250 |
4 Dec 2023 | HKD | 5.7 | 5.72 | 5.58 | 5.63 | 5.63 | -0.09 (-1.57%) | 3,850,000 |
1 Dec 2023 | HKD | 5.83 | 5.89 | 5.69 | 5.72 | 5.72 | -0.11 (-1.89%) | 4,805,001 |
30 Nov 2023 | HKD | 6 | 6 | 5.4 | 5.83 | 5.83 | -0.17 (-2.83%) | 14,064,510 |
29 Nov 2023 | HKD | 6.2 | 6.23 | 5.96 | 6 | 6 | -0.2 (-3.23%) | 5,610,020 |
28 Nov 2023 | HKD | 6.33 | 6.44 | 6.18 | 6.2 | 6.2 | -0.12 (-1.90%) | 4,585,000 |
27 Nov 2023 | HKD | 6.55 | 6.55 | 6.26 | 6.32 | 6.32 | -0.12 (-1.86%) | 3,452,750 |
24 Nov 2023 | HKD | 6.55 | 6.55 | 6.4 | 6.44 | 6.44 | -0.11 (-1.68%) | 2,095,000 |
23 Nov 2023 | HKD | 6.7 | 6.7 | 6.4 | 6.55 | 6.55 | -0.05 (-0.76%) | 5,540,000 |
22 Nov 2023 | HKD | 6.81 | 6.9 | 6.58 | 6.6 | 6.6 | -0.34 (-4.90%) | 6,906,100 |
21 Nov 2023 | HKD | 6.9 | 7.1 | 6.9 | 6.94 | 6.94 | +0.08 (+1.17%) | 2,282,500 |
20 Nov 2023 | HKD | 6.9 | 6.9 | 6.75 | 6.86 | 6.86 | -0.05 (-0.72%) | 3,587,500 |
17 Nov 2023 | HKD | 6.81 | 6.92 | 6.74 | 6.91 | 6.91 | +0.03 (+0.44%) | 1,591,128 |