Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 8.39 | 8.4 | 8.26 | 8.3 | 8.3 | -0.06 (-0.72%) | 824,000 |
29 Dec 2023 | HKD | 8.35 | 8.41 | 8.28 | 8.36 | 8.36 | +0.05 (+0.60%) | 618,500 |
28 Dec 2023 | HKD | 8.12 | 8.34 | 8.11 | 8.31 | 8.31 | +0.19 (+2.34%) | 1,170,500 |
27 Dec 2023 | HKD | 8.02 | 8.12 | 7.98 | 8.12 | 8.12 | +0.09 (+1.12%) | 585,000 |
22 Dec 2023 | HKD | 8.13 | 8.13 | 8 | 8.03 | 8.03 | -0.1 (-1.23%) | 859,500 |
21 Dec 2023 | HKD | 8.01 | 8.16 | 7.95 | 8.13 | 8.13 | +0.13 (+1.63%) | 876,500 |
20 Dec 2023 | HKD | 8.1 | 8.14 | 8 | 8 | 8 | -0.09 (-1.11%) | 1,224,000 |
19 Dec 2023 | HKD | 8.18 | 8.21 | 8.02 | 8.09 | 8.09 | -0.09 (-1.10%) | 1,765,500 |
18 Dec 2023 | HKD | 8.5 | 8.5 | 8.11 | 8.18 | 8.18 | -0.24 (-2.85%) | 3,996,834 |
15 Dec 2023 | HKD | 8.56 | 8.66 | 8.37 | 8.42 | 8.42 | -0.06 (-0.71%) | 4,038,400 |
14 Dec 2023 | HKD | 8.45 | 8.6 | 8.45 | 8.48 | 8.48 | +0.11 (+1.31%) | 1,231,500 |
13 Dec 2023 | HKD | 8.4 | 8.42 | 8.33 | 8.37 | 8.37 | -0.07 (-0.83%) | 1,551,500 |
12 Dec 2023 | HKD | 8.48 | 8.48 | 8.4 | 8.44 | 8.44 | -0.04 (-0.47%) | 1,228,000 |
11 Dec 2023 | HKD | 8.6 | 8.6 | 8.38 | 8.48 | 8.48 | -0.12 (-1.40%) | 1,798,500 |
8 Dec 2023 | HKD | 8.56 | 8.64 | 8.48 | 8.6 | 8.6 | 0.0 (0.0%) | 2,299,000 |
7 Dec 2023 | HKD | 8.65 | 8.65 | 8.53 | 8.6 | 8.6 | -0.05 (-0.58%) | 761,393 |
6 Dec 2023 | HKD | 8.65 | 8.68 | 8.57 | 8.65 | 8.65 | +0.06 (+0.70%) | 1,390,668 |
5 Dec 2023 | HKD | 8.74 | 8.74 | 8.56 | 8.59 | 8.59 | -0.17 (-1.94%) | 1,612,000 |
4 Dec 2023 | HKD | 8.94 | 8.94 | 8.72 | 8.76 | 8.76 | -0.05 (-0.57%) | 1,616,000 |
1 Dec 2023 | HKD | 8.89 | 8.89 | 8.78 | 8.81 | 8.81 | -0.08 (-0.90%) | 1,542,000 |
30 Nov 2023 | HKD | 8.86 | 8.93 | 8.84 | 8.89 | 8.89 | 0.0 (0.0%) | 965,934 |
29 Nov 2023 | HKD | 9.12 | 9.14 | 8.85 | 8.89 | 8.89 | -0.2 (-2.20%) | 2,298,000 |
28 Nov 2023 | HKD | 9.19 | 9.19 | 9.05 | 9.09 | 9.09 | -0.02 (-0.22%) | 583,033 |
27 Nov 2023 | HKD | 9.13 | 9.21 | 9.04 | 9.11 | 9.11 | -0.01 (-0.11%) | 915,000 |
24 Nov 2023 | HKD | 9.24 | 9.24 | 9.11 | 9.12 | 9.12 | -0.13 (-1.41%) | 934,500 |
23 Nov 2023 | HKD | 9.13 | 9.26 | 9.09 | 9.25 | 9.25 | +0.15 (+1.65%) | 905,000 |
22 Nov 2023 | HKD | 9.3 | 9.36 | 9.1 | 9.1 | 9.1 | -0.2 (-2.15%) | 1,890,000 |
21 Nov 2023 | HKD | 9.35 | 9.4 | 9.29 | 9.3 | 9.3 | -0.04 (-0.43%) | 1,117,500 |
20 Nov 2023 | HKD | 9.42 | 9.43 | 9.28 | 9.34 | 9.34 | -0.06 (-0.64%) | 2,216,500 |
17 Nov 2023 | HKD | 9.23 | 9.46 | 9.18 | 9.4 | 9.4 | +0.2 (+2.17%) | 4,445,500 |