Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 7.67 | 7.72 | 7.4 | 7.45 | 7.45 | -0.1 (-1.32%) | 2,880,816 |
29 Dec 2023 | HKD | 7.46 | 7.65 | 7.24 | 7.55 | 7.55 | +0.02 (+0.27%) | 4,814,346 |
28 Dec 2023 | HKD | 7.02 | 7.65 | 7.02 | 7.53 | 7.53 | +0.43 (+6.06%) | 5,232,000 |
27 Dec 2023 | HKD | 7.15 | 7.33 | 7.02 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,903,160 |
22 Dec 2023 | HKD | 7.1 | 7.61 | 7.05 | 7.09 | 7.09 | -0.05 (-0.70%) | 1,199,000 |
21 Dec 2023 | HKD | 7.09 | 7.2 | 7 | 7.14 | 7.14 | +0.04 (+0.56%) | 1,306,757 |
20 Dec 2023 | HKD | 6.96 | 7.25 | 6.91 | 7.1 | 7.1 | 0.0 (0.0%) | 1,530,000 |
19 Dec 2023 | HKD | 7.14 | 7.17 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 2,247,500 |
18 Dec 2023 | HKD | 7.46 | 7.46 | 7.1 | 7.15 | 7.15 | -0.28 (-3.77%) | 2,876,562 |
15 Dec 2023 | HKD | 7.55 | 7.6 | 7.27 | 7.43 | 7.43 | +0.28 (+3.92%) | 4,141,000 |
14 Dec 2023 | HKD | 7.36 | 7.41 | 7.04 | 7.15 | 7.15 | 0.0 (0.0%) | 2,756,500 |
13 Dec 2023 | HKD | 7.43 | 7.51 | 7.06 | 7.15 | 7.15 | -0.42 (-5.55%) | 2,893,940 |
12 Dec 2023 | HKD | 7.68 | 7.68 | 7.18 | 7.57 | 7.57 | +0.24 (+3.27%) | 4,390,738 |
11 Dec 2023 | HKD | 7.32 | 7.37 | 7.07 | 7.33 | 7.33 | -0.01 (-0.14%) | 2,856,785 |
8 Dec 2023 | HKD | 7.49 | 7.5 | 7.27 | 7.34 | 7.34 | -0.05 (-0.68%) | 2,052,000 |
7 Dec 2023 | HKD | 7.62 | 7.62 | 7.22 | 7.39 | 7.39 | -0.19 (-2.51%) | 3,065,229 |
6 Dec 2023 | HKD | 7.5 | 7.58 | 7.47 | 7.58 | 7.58 | +0.08 (+1.07%) | 2,543,545 |
5 Dec 2023 | HKD | 7.79 | 7.79 | 7.4 | 7.5 | 7.5 | -0.27 (-3.47%) | 3,420,017 |
4 Dec 2023 | HKD | 7.9 | 7.91 | 7.7 | 7.77 | 7.77 | -0.14 (-1.77%) | 2,329,986 |
1 Dec 2023 | HKD | 8.12 | 8.12 | 7.85 | 7.91 | 7.91 | -0.21 (-2.59%) | 1,458,000 |
30 Nov 2023 | HKD | 7.93 | 8.21 | 7.93 | 8.12 | 8.12 | -0.02 (-0.25%) | 7,744,083 |
29 Nov 2023 | HKD | 8.4 | 8.4 | 8 | 8.14 | 8.14 | -0.21 (-2.51%) | 4,778,276 |
28 Nov 2023 | HKD | 8.3 | 8.48 | 8.22 | 8.35 | 8.35 | -0.03 (-0.36%) | 3,349,000 |
27 Nov 2023 | HKD | 8.66 | 8.66 | 8.32 | 8.38 | 8.38 | -0.29 (-3.34%) | 2,678,000 |
24 Nov 2023 | HKD | 8.74 | 8.74 | 8.54 | 8.67 | 8.67 | -0.07 (-0.80%) | 1,552,734 |
23 Nov 2023 | HKD | 8.76 | 8.76 | 8.5 | 8.74 | 8.74 | -0.06 (-0.68%) | 6,282,500 |
22 Nov 2023 | HKD | 8.91 | 8.98 | 8.7 | 8.8 | 8.8 | -0.17 (-1.90%) | 3,369,500 |
21 Nov 2023 | HKD | 9.02 | 9.12 | 8.89 | 8.97 | 8.97 | -0.05 (-0.55%) | 3,450,000 |
20 Nov 2023 | HKD | 9.09 | 9.09 | 8.94 | 9.02 | 9.02 | -0.07 (-0.77%) | 1,313,000 |
17 Nov 2023 | HKD | 9.01 | 9.16 | 8.9 | 9.09 | 9.09 | -0.06 (-0.66%) | 2,460,000 |