Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | HKD | 9.48 | 9.48 | 8.97 | 9.1 | 9.1 | -0.4 (-4.21%) | 929,949 |
30 Nov 2023 | HKD | 9.6 | 9.75 | 9.45 | 9.5 | 9.5 | -0.15 (-1.55%) | 790,000 |
29 Nov 2023 | HKD | 9.74 | 9.78 | 9.52 | 9.65 | 9.65 | -0.09 (-0.92%) | 410,500 |
28 Nov 2023 | HKD | 9.59 | 9.76 | 9.42 | 9.74 | 9.74 | +0.15 (+1.56%) | 887,500 |
27 Nov 2023 | HKD | 9.65 | 9.7 | 9.34 | 9.59 | 9.59 | -0.06 (-0.62%) | 585,500 |
24 Nov 2023 | HKD | 10.2 | 10.2 | 9.6 | 9.65 | 9.65 | -0.51 (-5.02%) | 1,261,000 |
23 Nov 2023 | HKD | 10.22 | 10.46 | 10.06 | 10.16 | 10.16 | -0.06 (-0.59%) | 2,479,500 |
22 Nov 2023 | HKD | 10.6 | 10.6 | 10.2 | 10.22 | 10.22 | -0.34 (-3.22%) | 1,413,500 |
21 Nov 2023 | HKD | 10.4 | 10.82 | 10.38 | 10.56 | 10.56 | +0.16 (+1.54%) | 2,627,000 |
20 Nov 2023 | HKD | 10.2 | 10.56 | 10.08 | 10.4 | 10.4 | +0.1 (+0.97%) | 3,447,500 |
17 Nov 2023 | HKD | 10.18 | 10.6 | 9.99 | 10.3 | 10.3 | +0.06 (+0.59%) | 2,862,500 |
16 Nov 2023 | HKD | 10.12 | 10.66 | 9.83 | 10.24 | 10.24 | +0.12 (+1.19%) | 3,176,000 |
15 Nov 2023 | HKD | 9.48 | 10.18 | 9.44 | 10.12 | 10.12 | +0.63 (+6.64%) | 3,889,440 |
14 Nov 2023 | HKD | 9.08 | 9.5 | 8.82 | 9.49 | 9.49 | +0.35 (+3.83%) | 2,584,500 |
13 Nov 2023 | HKD | 8.9 | 9.25 | 8.85 | 9.14 | 9.14 | +0.25 (+2.81%) | 4,428,500 |
10 Nov 2023 | HKD | 8.7 | 9 | 8.61 | 8.89 | 8.89 | +0.1 (+1.14%) | 1,949,000 |
9 Nov 2023 | HKD | 8.55 | 8.85 | 8.45 | 8.79 | 8.79 | +0.23 (+2.69%) | 1,765,500 |
8 Nov 2023 | HKD | 8.65 | 8.83 | 8.4 | 8.56 | 8.56 | -0.2 (-2.28%) | 2,034,500 |
7 Nov 2023 | HKD | 8.7 | 8.77 | 8.49 | 8.76 | 8.76 | +0.05 (+0.57%) | 1,675,500 |
6 Nov 2023 | HKD | 8.6 | 8.8 | 8.4 | 8.71 | 8.71 | +0.13 (+1.52%) | 2,605,000 |
3 Nov 2023 | HKD | 8.25 | 8.68 | 8.13 | 8.58 | 8.58 | +0.38 (+4.63%) | 2,440,000 |
2 Nov 2023 | HKD | 8.1 | 8.45 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 3,135,500 |
1 Nov 2023 | HKD | 9.2 | 9.23 | 8 | 8.1 | 8.1 | -1.05 (-11.48%) | 4,091,000 |
31 Oct 2023 | HKD | 9.71 | 9.84 | 8.86 | 9.15 | 9.15 | -0.56 (-5.77%) | 7,620,000 |
30 Oct 2023 | HKD | 9.45 | 9.71 | 8.62 | 9.71 | 9.71 | +0.21 (+2.21%) | 8,201,000 |
27 Oct 2023 | HKD | 8.35 | 9.6 | 8.05 | 9.5 | 9.5 | +1.12 (+13.37%) | 5,453,000 |
26 Oct 2023 | HKD | 9.24 | 9.3 | 8.13 | 8.38 | 8.38 | -0.86 (-9.31%) | 6,321,000 |
25 Oct 2023 | HKD | 8.8 | 9.38 | 8.76 | 9.24 | 9.24 | +0.44 (+5%) | 3,326,500 |
24 Oct 2023 | HKD | 8.12 | 8.8 | 8.05 | 8.8 | 8.8 | +0.71 (+8.78%) | 4,873,000 |
20 Oct 2023 | HKD | 8.15 | 8.19 | 7.96 | 8.09 | 8.09 | -0.01 (-0.12%) | 1,799,500 |