Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 57 | 63.8 | 56.55 | 59.7 | 59.7 | +2.85 (+5.01%) | 1,854,091 |
3 Jan 2024 | HKD | 56.95 | 58.2 | 54.55 | 56.85 | 56.85 | -0.1 (-0.18%) | 407,706 |
2 Jan 2024 | HKD | 56.85 | 58.85 | 55.7 | 56.95 | 56.95 | +0.4 (+0.71%) | 229,000 |
29 Dec 2023 | HKD | 58 | 58 | 54.6 | 56.55 | 56.55 | -0.6 (-1.05%) | 337,624 |
28 Dec 2023 | HKD | 53.6 | 57.6 | 53.5 | 57.15 | 57.15 | +4.4 (+8.34%) | 428,400 |
27 Dec 2023 | HKD | 53.2 | 54 | 52 | 52.75 | 52.75 | -0.05 (-0.09%) | 477,941 |
22 Dec 2023 | HKD | 53.7 | 55.5 | 52.4 | 52.8 | 52.8 | -1.7 (-3.12%) | 517,704 |
21 Dec 2023 | HKD | 52 | 55.35 | 50.9 | 54.5 | 54.5 | +2.15 (+4.11%) | 558,504 |
20 Dec 2023 | HKD | 55.9 | 55.9 | 52 | 52.35 | 52.35 | -1.45 (-2.70%) | 573,012 |
19 Dec 2023 | HKD | 55 | 55 | 52.1 | 53.8 | 53.8 | -1.3 (-2.36%) | 743,460 |
18 Dec 2023 | HKD | 56.65 | 56.65 | 54.35 | 55.1 | 55.1 | -1.55 (-2.74%) | 350,877 |
15 Dec 2023 | HKD | 58 | 58.95 | 56.35 | 56.65 | 56.65 | -0.55 (-0.96%) | 295,414 |
14 Dec 2023 | HKD | 56 | 59.05 | 56 | 57.2 | 57.2 | +1.2 (+2.14%) | 228,200 |
13 Dec 2023 | HKD | 56.55 | 57.65 | 54.7 | 56 | 56 | -0.55 (-0.97%) | 322,356 |
12 Dec 2023 | HKD | 55.5 | 57.3 | 54.4 | 56.55 | 56.55 | +0.2 (+0.35%) | 161,000 |
11 Dec 2023 | HKD | 54.5 | 57.2 | 53 | 56.35 | 56.35 | +1.6 (+2.92%) | 443,200 |
8 Dec 2023 | HKD | 56.65 | 57.45 | 54.1 | 54.75 | 54.75 | -1.9 (-3.35%) | 430,800 |
7 Dec 2023 | HKD | 59.35 | 59.65 | 54.05 | 56.65 | 56.65 | -3.1 (-5.19%) | 951,184 |
6 Dec 2023 | HKD | 56.15 | 61.5 | 55.35 | 59.75 | 59.75 | +3.6 (+6.41%) | 528,700 |
5 Dec 2023 | HKD | 59.05 | 59.1 | 55 | 56.15 | 56.15 | -1.7 (-2.94%) | 780,565 |
4 Dec 2023 | HKD | 60 | 60 | 57.2 | 57.85 | 57.85 | -1.3 (-2.20%) | 575,452 |
1 Dec 2023 | HKD | 61.9 | 61.9 | 58.45 | 59.15 | 59.15 | -2.5 (-4.06%) | 475,286 |
30 Nov 2023 | HKD | 63 | 63.6 | 59.75 | 61.65 | 61.65 | -0.85 (-1.36%) | 599,882 |
29 Nov 2023 | HKD | 63.65 | 63.65 | 60.5 | 62.5 | 62.5 | -1.1 (-1.73%) | 527,116 |
28 Nov 2023 | HKD | 61.7 | 64.3 | 61 | 63.6 | 63.6 | +2 (+3.25%) | 382,000 |
27 Nov 2023 | HKD | 64.05 | 64.05 | 60.7 | 61.6 | 61.6 | -2.25 (-3.52%) | 358,200 |
24 Nov 2023 | HKD | 65.65 | 65.65 | 63.35 | 63.85 | 63.85 | -1.35 (-2.07%) | 514,746 |
23 Nov 2023 | HKD | 61.2 | 65.2 | 61.2 | 65.2 | 65.2 | +4.4 (+7.24%) | 757,800 |
22 Nov 2023 | HKD | 60.95 | 62.65 | 60.1 | 60.8 | 60.8 | -0.35 (-0.57%) | 362,600 |
21 Nov 2023 | HKD | 63.9 | 64.5 | 60.05 | 61.15 | 61.15 | -1.6 (-2.55%) | 645,200 |