Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | HKD | 3.95 | 4.04 | 3.89 | 4.04 | 4.04 | 0.0 (0.0%) | 235,500 |
15 Dec 2023 | HKD | 3.91 | 4.07 | 3.91 | 4.04 | 4.04 | +0.04 (+1%) | 269,500 |
14 Dec 2023 | HKD | 4.07 | 4.07 | 3.9 | 4 | 4 | -0.08 (-1.96%) | 408,500 |
13 Dec 2023 | HKD | 4.01 | 4.09 | 3.97 | 4.08 | 4.08 | 0.0 (0.0%) | 381,000 |
12 Dec 2023 | HKD | 4.01 | 4.08 | 3.97 | 4.08 | 4.08 | +0.14 (+3.55%) | 144,000 |
11 Dec 2023 | HKD | 4.07 | 4.18 | 3.94 | 3.94 | 3.94 | -0.13 (-3.19%) | 242,500 |
8 Dec 2023 | HKD | 4 | 4.07 | 3.95 | 4.07 | 4.07 | +0.07 (+1.75%) | 161,000 |
7 Dec 2023 | HKD | 4 | 4 | 3.93 | 4 | 4 | -0.1 (-2.44%) | 216,500 |
6 Dec 2023 | HKD | 4.06 | 4.15 | 3.96 | 4.1 | 4.1 | +0.04 (+0.99%) | 467,500 |
5 Dec 2023 | HKD | 4.01 | 4.06 | 3.84 | 4.06 | 4.06 | +0.05 (+1.25%) | 409,000 |
4 Dec 2023 | HKD | 4.11 | 4.15 | 4.01 | 4.01 | 4.01 | -0.19 (-4.52%) | 164,500 |
1 Dec 2023 | HKD | 4.17 | 4.21 | 4.02 | 4.2 | 4.2 | +0.03 (+0.72%) | 338,500 |
30 Nov 2023 | HKD | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 97,500 |
29 Nov 2023 | HKD | 4.32 | 4.32 | 4.2 | 4.25 | 4.25 | -0.07 (-1.62%) | 319,500 |
28 Nov 2023 | HKD | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | 0.0 (0.0%) | 296,000 |
27 Nov 2023 | HKD | 4.25 | 4.44 | 4.24 | 4.32 | 4.32 | +0.08 (+1.89%) | 393,500 |
24 Nov 2023 | HKD | 4.2 | 4.24 | 4.17 | 4.24 | 4.24 | 0.0 (0.0%) | 192,000 |
23 Nov 2023 | HKD | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | +0.03 (+0.71%) | 249,000 |
22 Nov 2023 | HKD | 4.16 | 4.21 | 4.14 | 4.21 | 4.21 | 0.0 (0.0%) | 213,500 |
21 Nov 2023 | HKD | 4.24 | 4.24 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 301,500 |
20 Nov 2023 | HKD | 4.25 | 4.25 | 4.12 | 4.24 | 4.24 | -0.01 (-0.24%) | 269,000 |
17 Nov 2023 | HKD | 4.02 | 4.25 | 4.02 | 4.25 | 4.25 | +0.18 (+4.42%) | 267,000 |
16 Nov 2023 | HKD | 4.2 | 4.21 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 195,000 |
15 Nov 2023 | HKD | 4.21 | 4.28 | 4.17 | 4.28 | 4.28 | +0.07 (+1.66%) | 284,500 |
14 Nov 2023 | HKD | 4.12 | 4.21 | 4.06 | 4.21 | 4.21 | +0.01 (+0.24%) | 242,500 |
13 Nov 2023 | HKD | 4.16 | 4.2 | 4.03 | 4.2 | 4.2 | +0.08 (+1.94%) | 117,500 |
10 Nov 2023 | HKD | 4.06 | 4.12 | 4.01 | 4.12 | 4.12 | +0.05 (+1.23%) | 99,000 |
9 Nov 2023 | HKD | 4.06 | 4.12 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 60,500 |
8 Nov 2023 | HKD | 4.14 | 4.2 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 175,500 |
7 Nov 2023 | HKD | 4.14 | 4.18 | 4.06 | 4.14 | 4.14 | -0.01 (-0.24%) | 57,500 |