Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Nov 2023 | HKD | 4.12 | 4.3 | 4.04 | 4.15 | 4.15 | +0.03 (+0.73%) | 565,000 |
3 Nov 2023 | HKD | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | -0.04 (-0.96%) | 283,500 |
2 Nov 2023 | HKD | 4.18 | 4.18 | 4.08 | 4.16 | 4.16 | -0.02 (-0.48%) | 178,000 |
1 Nov 2023 | HKD | 4.21 | 4.21 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 107,000 |
31 Oct 2023 | HKD | 4.19 | 4.22 | 4.04 | 4.21 | 4.21 | +0.02 (+0.48%) | 504,500 |
30 Oct 2023 | HKD | 4.03 | 4.23 | 4.01 | 4.19 | 4.19 | +0.16 (+3.97%) | 991,000 |
27 Oct 2023 | HKD | 4 | 4.04 | 3.82 | 4.03 | 4.03 | 0.0 (0.0%) | 334,000 |
26 Oct 2023 | HKD | 4 | 4.03 | 3.9 | 4.03 | 4.03 | -0.01 (-0.25%) | 135,000 |
25 Oct 2023 | HKD | 4.02 | 4.04 | 3.81 | 4.04 | 4.04 | +0.02 (+0.50%) | 292,000 |
24 Oct 2023 | HKD | 3.87 | 4.02 | 3.85 | 4.02 | 4.02 | +0.02 (+0.50%) | 281,292 |
20 Oct 2023 | HKD | 3.99 | 4.04 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 316,000 |
19 Oct 2023 | HKD | 4.04 | 4.04 | 3.81 | 3.97 | 3.97 | -0.07 (-1.73%) | 584,500 |
18 Oct 2023 | HKD | 4.04 | 4.04 | 3.9 | 4.04 | 4.04 | 0.0 (0.0%) | 331,500 |
17 Oct 2023 | HKD | 4.08 | 4.2 | 4.04 | 4.04 | 4.04 | +0.04 (+1%) | 482,083 |
16 Oct 2023 | HKD | 4.1 | 4.1 | 3.88 | 4 | 4 | -0.03 (-0.74%) | 371,000 |
13 Oct 2023 | HKD | 4.4 | 4.5 | 4 | 4.03 | 4.03 | -0.37 (-8.41%) | 3,295,000 |
12 Oct 2023 | HKD | 4.08 | 4.44 | 4.04 | 4.4 | 4.4 | +0.32 (+7.84%) | 1,514,400 |
11 Oct 2023 | HKD | 3.9 | 4.08 | 3.9 | 4.08 | 4.08 | +0.12 (+3.03%) | 564,000 |
10 Oct 2023 | HKD | 3.9 | 4 | 3.85 | 3.96 | 3.96 | +0.06 (+1.54%) | 542,500 |
9 Oct 2023 | HKD | 3.9 | 3.98 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 520,000 |
6 Oct 2023 | HKD | 3.87 | 3.96 | 3.8 | 3.93 | 3.93 | +0.04 (+1.03%) | 642,000 |
5 Oct 2023 | HKD | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 739,500 |
4 Oct 2023 | HKD | 3.7 | 3.95 | 3.65 | 3.88 | 3.88 | +0.15 (+4.02%) | 1,452,000 |
3 Oct 2023 | HKD | 3.55 | 3.77 | 3.52 | 3.73 | 3.73 | +0.14 (+3.90%) | 424,500 |