Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Nov 2023 | HKD | 9.45 | 9.45 | 9.05 | 9.15 | 9.15 | -0.1 (-1.08%) | 2,494,196 |
15 Nov 2023 | HKD | 9.15 | 9.3 | 9.07 | 9.25 | 9.25 | +0.08 (+0.87%) | 1,837,000 |
14 Nov 2023 | HKD | 9.49 | 9.49 | 9.14 | 9.17 | 9.17 | -0.22 (-2.34%) | 2,164,450 |
13 Nov 2023 | HKD | 9.2 | 9.44 | 9.07 | 9.39 | 9.39 | +0.19 (+2.07%) | 5,407,732 |
10 Nov 2023 | HKD | 9.08 | 9.45 | 8.86 | 9.2 | 9.2 | +0.24 (+2.68%) | 9,068,000 |
9 Nov 2023 | HKD | 8.8 | 9.1 | 8.75 | 8.96 | 8.96 | +0.17 (+1.93%) | 5,300,000 |
8 Nov 2023 | HKD | 9.07 | 9.09 | 8.74 | 8.79 | 8.79 | -0.1 (-1.12%) | 3,089,234 |
7 Nov 2023 | HKD | 9.3 | 9.3 | 8.86 | 8.89 | 8.89 | -0.28 (-3.05%) | 3,467,814 |
6 Nov 2023 | HKD | 9.46 | 9.48 | 9.01 | 9.17 | 9.17 | -0.35 (-3.68%) | 10,644,200 |
3 Nov 2023 | HKD | 9.46 | 9.64 | 9.43 | 9.52 | 9.52 | +0.06 (+0.63%) | 3,320,000 |
2 Nov 2023 | HKD | 10.12 | 10.14 | 9.35 | 9.46 | 9.46 | -0.64 (-6.34%) | 6,449,269 |
1 Nov 2023 | HKD | 10.12 | 10.28 | 9.71 | 10.1 | 10.1 | -0.18 (-1.75%) | 9,994,380 |
31 Oct 2023 | HKD | 10.62 | 10.62 | 10.18 | 10.28 | 10.28 | -0.1 (-0.96%) | 4,682,652 |