Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | HKD | 4.28 | 4.29 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 9,131,128 |
10 Nov 2023 | HKD | 4.22 | 4.3 | 4.17 | 4.25 | 4.25 | +0.03 (+0.71%) | 19,621,319 |
9 Nov 2023 | HKD | 4.25 | 4.3 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 9,504,500 |
8 Nov 2023 | HKD | 4.29 | 4.3 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 11,090,500 |
7 Nov 2023 | HKD | 4.33 | 4.37 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 15,090,000 |
6 Nov 2023 | HKD | 4.2 | 4.38 | 4.2 | 4.3 | 4.3 | +0.24 (+5.91%) | 58,467,759 |
3 Nov 2023 | HKD | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | +0.04 (+1.00%) | 10,682,500 |
2 Nov 2023 | HKD | 4.04 | 4.07 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 6,393,400 |
1 Nov 2023 | HKD | 4.04 | 4.06 | 4 | 4 | 4 | 0.0 (0.0%) | 8,429,500 |
31 Oct 2023 | HKD | 4 | 4.06 | 3.96 | 4 | 4 | 0.0 (0.0%) | 15,766,067 |
30 Oct 2023 | HKD | 4.05 | 4.06 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 12,031,000 |
27 Oct 2023 | HKD | 4.01 | 4.08 | 3.94 | 4.05 | 4.05 | +0.03 (+0.75%) | 16,788,295 |
26 Oct 2023 | HKD | 4 | 4.05 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 6,355,000 |
25 Oct 2023 | HKD | 4.08 | 4.1 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 16,757,550 |
24 Oct 2023 | HKD | 3.94 | 4.07 | 3.88 | 4.01 | 4.01 | +0.07 (+1.78%) | 30,127,270 |
20 Oct 2023 | HKD | 3.91 | 3.99 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 12,930,000 |
19 Oct 2023 | HKD | 3.99 | 4 | 3.91 | 3.92 | 3.92 | -0.1 (-2.49%) | 17,124,284 |
18 Oct 2023 | HKD | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | +0.05 (+1.26%) | 70,827,954 |
17 Oct 2023 | HKD | 3.93 | 4.02 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 20,537,000 |
16 Oct 2023 | HKD | 3.94 | 3.94 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 19,384,102 |
13 Oct 2023 | HKD | 3.98 | 3.99 | 3.9 | 3.93 | 3.93 | -0.1 (-2.48%) | 19,919,989 |
12 Oct 2023 | HKD | 3.98 | 4.07 | 3.97 | 4.03 | 4.03 | +0.1 (+2.54%) | 22,789,000 |
11 Oct 2023 | HKD | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 16,568,758 |
10 Oct 2023 | HKD | 3.93 | 3.99 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 18,248,000 |
9 Oct 2023 | HKD | 3.96 | 3.96 | 3.85 | 3.93 | 3.93 | +0.01 (+0.26%) | 15,071,000 |
6 Oct 2023 | HKD | 3.89 | 3.94 | 3.86 | 3.92 | 3.92 | +0.09 (+2.35%) | 3,961,000 |
5 Oct 2023 | HKD | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,296,251 |
4 Oct 2023 | HKD | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 5,421,010 |
3 Oct 2023 | HKD | 4 | 4 | 3.82 | 3.91 | 3.91 | -0.13 (-3.22%) | 11,409,767 |
29 Sep 2023 | HKD | 4.02 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 3,223,500 |