Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | HKD | 4.03 | 4.07 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,208,000 |
4 Jan 2024 | HKD | 4.15 | 4.2 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 1,212,500 |
3 Jan 2024 | HKD | 4.28 | 4.29 | 4.09 | 4.12 | 4.12 | -0.15 (-3.51%) | 980,500 |
2 Jan 2024 | HKD | 4.39 | 4.4 | 4.18 | 4.27 | 4.27 | -0.08 (-1.84%) | 1,188,000 |
29 Dec 2023 | HKD | 4.34 | 4.4 | 4.26 | 4.35 | 4.35 | +0.01 (+0.23%) | 1,096,500 |
28 Dec 2023 | HKD | 4.28 | 4.35 | 4.25 | 4.34 | 4.34 | +0.1 (+2.36%) | 1,192,100 |
27 Dec 2023 | HKD | 4.21 | 4.26 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 850,000 |
22 Dec 2023 | HKD | 4.11 | 4.24 | 4.11 | 4.23 | 4.23 | +0.06 (+1.44%) | 787,500 |
21 Dec 2023 | HKD | 4.12 | 4.2 | 4.02 | 4.17 | 4.17 | +0.07 (+1.71%) | 737,000 |
20 Dec 2023 | HKD | 4.14 | 4.2 | 4.01 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,011,000 |
19 Dec 2023 | HKD | 4.01 | 4.19 | 4.01 | 4.15 | 4.15 | +0.15 (+3.75%) | 764,500 |
18 Dec 2023 | HKD | 4.02 | 4.2 | 3.92 | 4 | 4 | -0.01 (-0.25%) | 892,000 |
15 Dec 2023 | HKD | 3.9 | 4.1 | 3.9 | 4.01 | 4.01 | +0.01 (+0.25%) | 791,000 |
14 Dec 2023 | HKD | 4 | 4.1 | 3.96 | 4 | 4 | 0.0 (0.0%) | 797,500 |
13 Dec 2023 | HKD | 4 | 4.02 | 3.9 | 4 | 4 | 0.0 (0.0%) | 805,500 |
12 Dec 2023 | HKD | 3.99 | 4.01 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 872,500 |
11 Dec 2023 | HKD | 3.99 | 4.02 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 817,500 |
8 Dec 2023 | HKD | 4 | 4.05 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 887,000 |
7 Dec 2023 | HKD | 4.04 | 4.12 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 766,500 |
6 Dec 2023 | HKD | 3.96 | 4.12 | 3.92 | 4.03 | 4.03 | +0.07 (+1.77%) | 864,000 |
5 Dec 2023 | HKD | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -0.14 (-3.41%) | 606,000 |
4 Dec 2023 | HKD | 4.01 | 4.24 | 3.95 | 4.1 | 4.1 | +0.06 (+1.49%) | 625,000 |
1 Dec 2023 | HKD | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | +0.01 (+0.25%) | 24,500 |
30 Nov 2023 | HKD | 4.08 | 4.12 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,014,500 |
29 Nov 2023 | HKD | 4.09 | 4.12 | 4 | 4 | 4 | -0.12 (-2.91%) | 1,143,000 |
28 Nov 2023 | HKD | 4.15 | 4.15 | 4.07 | 4.12 | 4.12 | -0.07 (-1.67%) | 1,052,000 |
27 Nov 2023 | HKD | 4 | 4.24 | 4 | 4.19 | 4.19 | +0.17 (+4.23%) | 1,021,500 |
24 Nov 2023 | HKD | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | -0.03 (-0.74%) | 1,214,000 |
23 Nov 2023 | HKD | 3.95 | 4.06 | 3.94 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,086,500 |
22 Nov 2023 | HKD | 3.98 | 4.04 | 3.93 | 4 | 4 | -0.02 (-0.50%) | 1,097,500 |