Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | HKD | 5.05 | 5.3 | 5.05 | 5.24 | 5.24 | +0.14 (+2.75%) | 1,043,362 |
17 Nov 2023 | HKD | 5 | 5.17 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 926,000 |
16 Nov 2023 | HKD | 5.04 | 5.12 | 5.02 | 5.02 | 5.02 | -0.11 (-2.14%) | 211,435 |
15 Nov 2023 | HKD | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | +0.17 (+3.43%) | 492,100 |
14 Nov 2023 | HKD | 4.89 | 5.02 | 4.89 | 4.96 | 4.96 | +0.13 (+2.69%) | 688,546 |
13 Nov 2023 | HKD | 4.75 | 4.87 | 4.73 | 4.83 | 4.83 | +0.08 (+1.68%) | 668,000 |
10 Nov 2023 | HKD | 5 | 5 | 4.7 | 4.75 | 4.75 | -0.08 (-1.66%) | 1,359,335 |
9 Nov 2023 | HKD | 4.9 | 4.92 | 4.8 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,198,000 |
8 Nov 2023 | HKD | 4.9 | 4.96 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,096,000 |
7 Nov 2023 | HKD | 5 | 5.14 | 4.92 | 4.93 | 4.93 | -0.19 (-3.71%) | 1,235,005 |
6 Nov 2023 | HKD | 5.3 | 5.31 | 5.12 | 5.12 | 5.12 | -0.08 (-1.54%) | 434,000 |
3 Nov 2023 | HKD | 4.91 | 5.21 | 4.91 | 5.2 | 5.2 | +0.23 (+4.63%) | 536,098 |
2 Nov 2023 | HKD | 4.96 | 5 | 4.94 | 4.97 | 4.97 | 0.0 (0.0%) | 446,000 |
1 Nov 2023 | HKD | 4.99 | 4.99 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 219,154 |
31 Oct 2023 | HKD | 5 | 5.07 | 4.95 | 4.99 | 4.99 | -0.04 (-0.80%) | 495,293 |
30 Oct 2023 | HKD | 5.07 | 5.12 | 4.99 | 5.03 | 5.03 | -0.04 (-0.79%) | 316,000 |
27 Oct 2023 | HKD | 5 | 5.14 | 4.99 | 5.07 | 5.07 | +0.08 (+1.60%) | 639,457 |
26 Oct 2023 | HKD | 5.12 | 5.13 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 333,389 |
25 Oct 2023 | HKD | 5.22 | 5.22 | 5.06 | 5.06 | 5.06 | +0.01 (+0.20%) | 576,000 |
24 Oct 2023 | HKD | 5.05 | 5.08 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 396,000 |
20 Oct 2023 | HKD | 5.15 | 5.15 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 417,130 |
19 Oct 2023 | HKD | 5.19 | 5.21 | 5.1 | 5.13 | 5.13 | -0.14 (-2.66%) | 838,000 |
18 Oct 2023 | HKD | 5.16 | 5.31 | 5.12 | 5.27 | 5.27 | +0.05 (+0.96%) | 415,803 |
17 Oct 2023 | HKD | 5.17 | 5.22 | 5.11 | 5.22 | 5.22 | +0.07 (+1.36%) | 1,836,190 |
16 Oct 2023 | HKD | 5.28 | 5.3 | 5.15 | 5.15 | 5.15 | -0.26 (-4.81%) | 894,000 |
13 Oct 2023 | HKD | 5.39 | 5.46 | 5.34 | 5.41 | 5.41 | -0.06 (-1.10%) | 1,393,743 |
12 Oct 2023 | HKD | 5.21 | 5.49 | 5.21 | 5.47 | 5.47 | +0.19 (+3.60%) | 1,047,257 |
11 Oct 2023 | HKD | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | +0.09 (+1.73%) | 346,000 |
10 Oct 2023 | HKD | 5.16 | 5.27 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 332,334 |
9 Oct 2023 | HKD | 5.12 | 5.21 | 5.08 | 5.21 | 5.21 | -0.01 (-0.19%) | 577,238 |