Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 3.9 | 3.97 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 24,212,198 |
22 Dec 2023 | HKD | 4.02 | 4.02 | 3.86 | 3.91 | 3.91 | -0.07 (-1.76%) | 21,805,862 |
21 Dec 2023 | HKD | 3.94 | 4 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 13,119,721 |
20 Dec 2023 | HKD | 3.95 | 4.02 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,322,902 |
19 Dec 2023 | HKD | 3.97 | 4 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 19,104,000 |
18 Dec 2023 | HKD | 4 | 4.02 | 3.94 | 3.97 | 3.97 | -0.06 (-1.49%) | 14,443,612 |
15 Dec 2023 | HKD | 3.97 | 4.07 | 3.93 | 4.03 | 4.03 | +0.05 (+1.26%) | 29,428,519 |
14 Dec 2023 | HKD | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 33,356,000 |
13 Dec 2023 | HKD | 3.96 | 4.07 | 3.96 | 4.05 | 4.05 | +0.09 (+2.27%) | 46,802,000 |
12 Dec 2023 | HKD | 3.94 | 4 | 3.84 | 3.96 | 3.96 | +0.05 (+1.28%) | 35,280,469 |
11 Dec 2023 | HKD | 3.86 | 3.93 | 3.8 | 3.91 | 3.91 | +0.05 (+1.30%) | 25,918,000 |
8 Dec 2023 | HKD | 3.89 | 3.94 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 13,512,000 |
7 Dec 2023 | HKD | 3.81 | 3.95 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 27,806,142 |
6 Dec 2023 | HKD | 3.83 | 3.9 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 17,575,366 |
5 Dec 2023 | HKD | 3.77 | 3.87 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 22,201,000 |
4 Dec 2023 | HKD | 3.96 | 3.98 | 3.72 | 3.77 | 3.77 | -0.21 (-5.28%) | 25,486,002 |
1 Dec 2023 | HKD | 4 | 4.08 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 17,682,756 |
30 Nov 2023 | HKD | 3.85 | 4.11 | 3.82 | 4 | 4 | +0.15 (+3.90%) | 61,130,005 |
29 Nov 2023 | HKD | 3.91 | 3.98 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 21,989,000 |
28 Nov 2023 | HKD | 3.84 | 3.94 | 3.78 | 3.91 | 3.91 | +0.1 (+2.62%) | 40,842,084 |
27 Nov 2023 | HKD | 3.79 | 3.87 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 14,216,000 |
24 Nov 2023 | HKD | 3.73 | 3.86 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 20,872,000 |
23 Nov 2023 | HKD | 3.68 | 3.76 | 3.64 | 3.73 | 3.73 | +0.07 (+1.91%) | 21,828,000 |
22 Nov 2023 | HKD | 3.66 | 3.74 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 12,358,000 |
21 Nov 2023 | HKD | 3.6 | 3.75 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 17,944,000 |
20 Nov 2023 | HKD | 3.58 | 3.67 | 3.55 | 3.64 | 3.64 | +0.09 (+2.54%) | 15,202,000 |
17 Nov 2023 | HKD | 3.54 | 3.59 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 5,840,000 |
16 Nov 2023 | HKD | 3.58 | 3.62 | 3.52 | 3.56 | 3.56 | -0.05 (-1.39%) | 12,763,994 |
15 Nov 2023 | HKD | 3.6 | 3.68 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 12,098,000 |
14 Nov 2023 | HKD | 3.55 | 3.68 | 3.47 | 3.62 | 3.62 | +0.1 (+2.84%) | 18,552,975 |