Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 2.19 | 2.19 | 2.09 | 2.15 | 2.15 | -0.04 (-1.83%) | 1,648,000 |
22 Dec 2023 | HKD | 2.26 | 2.35 | 2.13 | 2.19 | 2.19 | -0.09 (-3.95%) | 2,406,000 |
21 Dec 2023 | HKD | 2.24 | 2.28 | 2.18 | 2.28 | 2.28 | +0.04 (+1.79%) | 1,611,300 |
20 Dec 2023 | HKD | 2.38 | 2.38 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,902,000 |
19 Dec 2023 | HKD | 2.4 | 2.42 | 2.2 | 2.25 | 2.25 | -0.15 (-6.25%) | 5,394,000 |
18 Dec 2023 | HKD | 2.45 | 2.53 | 2.4 | 2.4 | 2.4 | -0.09 (-3.61%) | 2,118,000 |
15 Dec 2023 | HKD | 2.17 | 2.57 | 2.16 | 2.49 | 2.49 | +0.34 (+15.81%) | 8,390,002 |
14 Dec 2023 | HKD | 2.19 | 2.32 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 2,538,000 |
13 Dec 2023 | HKD | 2.16 | 2.34 | 2.13 | 2.18 | 2.18 | -0.01 (-0.46%) | 2,922,000 |
12 Dec 2023 | HKD | 2.03 | 2.24 | 1.99 | 2.19 | 2.19 | +0.17 (+8.42%) | 3,328,000 |
11 Dec 2023 | HKD | 2.01 | 2.05 | 1.96 | 2.02 | 2.02 | 0.0 (0.0%) | 1,872,000 |
8 Dec 2023 | HKD | 2.13 | 2.13 | 2 | 2.02 | 2.02 | -0.05 (-2.42%) | 2,800,000 |
7 Dec 2023 | HKD | 2.19 | 2.25 | 2.05 | 2.07 | 2.07 | -0.15 (-6.76%) | 3,890,000 |
6 Dec 2023 | HKD | 2.14 | 2.27 | 2.1 | 2.22 | 2.22 | +0.09 (+4.23%) | 2,312,000 |
5 Dec 2023 | HKD | 2.22 | 2.26 | 2.1 | 2.13 | 2.13 | -0.11 (-4.91%) | 6,334,000 |
4 Dec 2023 | HKD | 2.3 | 2.37 | 2.18 | 2.24 | 2.24 | -0.05 (-2.18%) | 3,216,000 |
1 Dec 2023 | HKD | 2.3 | 2.38 | 2.22 | 2.29 | 2.29 | -0.01 (-0.43%) | 2,582,000 |
30 Nov 2023 | HKD | 2.35 | 2.47 | 2.19 | 2.3 | 2.3 | -0.05 (-2.13%) | 16,120,000 |
29 Nov 2023 | HKD | 2.48 | 2.5 | 2.24 | 2.35 | 2.35 | -0.14 (-5.62%) | 9,131,600 |
28 Nov 2023 | HKD | 2.7 | 2.78 | 2.4 | 2.49 | 2.49 | -0.23 (-8.46%) | 5,062,000 |
27 Nov 2023 | HKD | 2.74 | 2.83 | 2.67 | 2.72 | 2.72 | -0.03 (-1.09%) | 874,000 |
24 Nov 2023 | HKD | 2.81 | 2.84 | 2.67 | 2.75 | 2.75 | -0.1 (-3.51%) | 1,724,000 |
23 Nov 2023 | HKD | 2.8 | 2.87 | 2.78 | 2.85 | 2.85 | +0.02 (+0.71%) | 874,000 |
22 Nov 2023 | HKD | 2.77 | 2.9 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 2,030,000 |
21 Nov 2023 | HKD | 2.71 | 2.88 | 2.7 | 2.8 | 2.8 | +0.09 (+3.32%) | 3,242,000 |
20 Nov 2023 | HKD | 2.87 | 2.9 | 2.65 | 2.71 | 2.71 | -0.17 (-5.90%) | 5,574,040 |
17 Nov 2023 | HKD | 2.88 | 3.07 | 2.75 | 2.88 | 2.88 | 0.0 (0.0%) | 5,746,000 |
16 Nov 2023 | HKD | 2.9 | 2.98 | 2.82 | 2.88 | 2.88 | -0.04 (-1.37%) | 2,288,000 |
15 Nov 2023 | HKD | 3.07 | 3.12 | 2.85 | 2.92 | 2.92 | -0.08 (-2.67%) | 6,074,000 |
14 Nov 2023 | HKD | 2.78 | 3.02 | 2.71 | 3 | 3 | +0.26 (+9.49%) | 6,990,000 |