Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 3.92 | 4.02 | 3.88 | 3.98 | 3.98 | +0.08 (+2.05%) | 19,256,490 |
22 Dec 2023 | HKD | 3.93 | 3.97 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 21,285,129 |
21 Dec 2023 | HKD | 3.9 | 3.94 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 9,424,516 |
20 Dec 2023 | HKD | 3.96 | 3.98 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 19,124,632 |
19 Dec 2023 | HKD | 4.03 | 4.03 | 3.92 | 3.94 | 3.94 | -0.07 (-1.75%) | 21,475,500 |
18 Dec 2023 | HKD | 4.09 | 4.09 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 13,823,585 |
15 Dec 2023 | HKD | 4.05 | 4.13 | 4.02 | 4.06 | 4.06 | +0.06 (+1.50%) | 16,959,621 |
14 Dec 2023 | HKD | 4.04 | 4.09 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 10,107,281 |
13 Dec 2023 | HKD | 4.05 | 4.05 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 7,239,500 |
12 Dec 2023 | HKD | 4.04 | 4.1 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 9,489,717 |
11 Dec 2023 | HKD | 4.02 | 4.05 | 3.93 | 4.04 | 4.04 | 0.0 (0.0%) | 21,683,266 |
8 Dec 2023 | HKD | 4.1 | 4.13 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 25,021,500 |
7 Dec 2023 | HKD | 4.08 | 4.12 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 8,552,125 |
6 Dec 2023 | HKD | 4.09 | 4.15 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 13,497,277 |
5 Dec 2023 | HKD | 4.14 | 4.18 | 4.07 | 4.1 | 4.1 | -0.05 (-1.20%) | 22,664,230 |
4 Dec 2023 | HKD | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 14,837,190 |
1 Dec 2023 | HKD | 4.15 | 4.23 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 6,771,590 |
30 Nov 2023 | HKD | 4.13 | 4.2 | 4.08 | 4.18 | 4.18 | +0.04 (+0.97%) | 19,452,770 |
29 Nov 2023 | HKD | 4.22 | 4.24 | 4.1 | 4.14 | 4.14 | -0.09 (-2.13%) | 24,701,300 |
28 Nov 2023 | HKD | 4.3 | 4.3 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 11,386,617 |
27 Nov 2023 | HKD | 4.38 | 4.38 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 9,563,500 |
24 Nov 2023 | HKD | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 12,312,500 |
23 Nov 2023 | HKD | 4.37 | 4.42 | 4.32 | 4.4 | 4.4 | 0.0 (0.0%) | 14,909,000 |
22 Nov 2023 | HKD | 4.4 | 4.44 | 4.37 | 4.4 | 4.4 | -0.02 (-0.45%) | 7,633,500 |
21 Nov 2023 | HKD | 4.46 | 4.52 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 14,360,500 |
20 Nov 2023 | HKD | 4.47 | 4.48 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 15,866,000 |
17 Nov 2023 | HKD | 4.46 | 4.5 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 15,259,213 |
16 Nov 2023 | HKD | 4.5 | 4.53 | 4.42 | 4.46 | 4.46 | -0.05 (-1.11%) | 18,867,282 |
15 Nov 2023 | HKD | 4.44 | 4.52 | 4.39 | 4.51 | 4.51 | +0.15 (+3.44%) | 40,034,723 |
14 Nov 2023 | HKD | 4.29 | 4.53 | 4.26 | 4.36 | 4.36 | +0.07 (+1.63%) | 62,998,375 |