Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | +0.04 (+4.71%) | 44,000 |
29 Dec 2023 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 100,000 |
28 Dec 2023 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
27 Dec 2023 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 4 |
22 Dec 2023 | HKD | 0.8 | 0.83 | 0.78 | 0.83 | 0.83 | +0.03 (+3.75%) | 52,100 |
21 Dec 2023 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 16,000 |
20 Dec 2023 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 40,000 |
19 Dec 2023 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 60,055 |
18 Dec 2023 | HKD | 0.8 | 0.85 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 224,528 |
15 Dec 2023 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 0 |
14 Dec 2023 | HKD | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | -0.02 (-2.41%) | 64,280 |
13 Dec 2023 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 8,660 |
12 Dec 2023 | HKD | 0.8 | 0.85 | 0.78 | 0.83 | 0.83 | +0.04 (+5.06%) | 58,251 |
11 Dec 2023 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 124,502 |
8 Dec 2023 | HKD | 0.86 | 0.86 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 56,420 |
7 Dec 2023 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 192,000 |
6 Dec 2023 | HKD | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | +0.11 (+15.28%) | 20,000 |
5 Dec 2023 | HKD | 0.8 | 0.8 | 0.72 | 0.72 | 0.72 | -0.1 (-12.20%) | 1,608,000 |
4 Dec 2023 | HKD | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -0.05 (-5.75%) | 77,880 |
1 Dec 2023 | HKD | 0.89 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 49,300 |
30 Nov 2023 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 148,000 |
29 Nov 2023 | HKD | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | -0.01 (-1.08%) | 8,372,098 |
28 Nov 2023 | HKD | 0.93 | 0.97 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 228,090 |
27 Nov 2023 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 4,000 |
24 Nov 2023 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 120,630 |
23 Nov 2023 | HKD | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 176,000 |
22 Nov 2023 | HKD | 0.93 | 0.97 | 0.88 | 0.94 | 0.94 | -0.01 (-1.05%) | 620,000 |
21 Nov 2023 | HKD | 1.14 | 1.14 | 0.95 | 0.95 | 0.95 | -0.15 (-13.64%) | 925,103 |
20 Nov 2023 | HKD | 1.21 | 1.21 | 1.06 | 1.1 | 1.1 | -0.07 (-5.98%) | 348,040 |
17 Nov 2023 | HKD | 1.17 | 1.17 | 1.1 | 1.17 | 1.17 | -0.03 (-2.50%) | 496,041 |