Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | HKD | 4.1 | 4.11 | 3.93 | 3.94 | 3.94 | -0.14 (-3.43%) | 17,920,696 |
5 Jan 2024 | HKD | 4.19 | 4.19 | 4.08 | 4.08 | 4.08 | -0.1 (-2.39%) | 10,102,340 |
4 Jan 2024 | HKD | 4.2 | 4.2 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 5,914,000 |
3 Jan 2024 | HKD | 4.16 | 4.21 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 5,886,184 |
2 Jan 2024 | HKD | 4.27 | 4.28 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 6,275,980 |
29 Dec 2023 | HKD | 4.28 | 4.31 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 8,466,216 |
28 Dec 2023 | HKD | 4.12 | 4.28 | 4.09 | 4.28 | 4.28 | +0.18 (+4.39%) | 22,984,000 |
27 Dec 2023 | HKD | 4.11 | 4.15 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 17,621,167 |
22 Dec 2023 | HKD | 4.11 | 4.2 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 15,451,000 |
21 Dec 2023 | HKD | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | +0.07 (+1.72%) | 9,503,730 |
20 Dec 2023 | HKD | 4.2 | 4.22 | 4.06 | 4.07 | 4.07 | -0.1 (-2.40%) | 19,636,296 |
19 Dec 2023 | HKD | 4.27 | 4.27 | 4.13 | 4.17 | 4.17 | -0.1 (-2.34%) | 11,847,300 |
18 Dec 2023 | HKD | 4.3 | 4.3 | 4.23 | 4.27 | 4.27 | -0.03 (-0.70%) | 8,942,857 |
15 Dec 2023 | HKD | 4.22 | 4.33 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 13,514,847 |
14 Dec 2023 | HKD | 4.23 | 4.33 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 10,358,974 |
13 Dec 2023 | HKD | 4.29 | 4.3 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 5,278,880 |
12 Dec 2023 | HKD | 4.26 | 4.29 | 4.17 | 4.28 | 4.28 | +0.07 (+1.66%) | 7,691,716 |
11 Dec 2023 | HKD | 4.23 | 4.23 | 4.09 | 4.21 | 4.21 | -0.02 (-0.47%) | 12,698,000 |
8 Dec 2023 | HKD | 4.35 | 4.35 | 4.18 | 4.23 | 4.23 | -0.12 (-2.76%) | 15,418,381 |
7 Dec 2023 | HKD | 4.4 | 4.4 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 11,899,923 |
6 Dec 2023 | HKD | 4.37 | 4.45 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 13,605,785 |
5 Dec 2023 | HKD | 4.4 | 4.41 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 9,852,000 |
4 Dec 2023 | HKD | 4.5 | 4.52 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 10,373,750 |
1 Dec 2023 | HKD | 4.59 | 4.59 | 4.48 | 4.49 | 4.49 | -0.09 (-1.97%) | 7,305,157 |
30 Nov 2023 | HKD | 4.56 | 4.64 | 4.51 | 4.58 | 4.58 | +0.02 (+0.44%) | 17,005,490 |
29 Nov 2023 | HKD | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | -0.08 (-1.72%) | 7,820,206 |
28 Nov 2023 | HKD | 4.75 | 4.75 | 4.5 | 4.64 | 4.64 | -0.1 (-2.11%) | 11,480,750 |
27 Nov 2023 | HKD | 4.8 | 4.8 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 7,310,396 |
24 Nov 2023 | HKD | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | -0.1 (-2.07%) | 5,731,949 |
23 Nov 2023 | HKD | 4.77 | 4.84 | 4.72 | 4.84 | 4.84 | +0.07 (+1.47%) | 5,970,970 |