Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | HKD | 3.91 | 4.08 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 1,070,500 |
20 Nov 2023 | HKD | 4.03 | 4.04 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 977,500 |
17 Nov 2023 | HKD | 4 | 4.06 | 3.95 | 4.05 | 4.05 | +0.01 (+0.25%) | 1,099,000 |
16 Nov 2023 | HKD | 4.08 | 4.08 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 986,000 |
15 Nov 2023 | HKD | 4.11 | 4.16 | 4.04 | 4.08 | 4.08 | -0.05 (-1.21%) | 1,427,500 |
14 Nov 2023 | HKD | 4.18 | 4.25 | 4.03 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,059,500 |
13 Nov 2023 | HKD | 4.15 | 4.28 | 4.09 | 4.14 | 4.14 | -0.08 (-1.90%) | 1,123,000 |
10 Nov 2023 | HKD | 4.3 | 4.4 | 4.18 | 4.22 | 4.22 | -0.08 (-1.86%) | 1,182,000 |
9 Nov 2023 | HKD | 4.25 | 4.33 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 5,438,500 |
8 Nov 2023 | HKD | 4.24 | 4.33 | 4.21 | 4.29 | 4.29 | +0.02 (+0.47%) | 997,500 |
7 Nov 2023 | HKD | 4.15 | 4.27 | 4.15 | 4.27 | 4.27 | +0.02 (+0.47%) | 1,137,500 |
6 Nov 2023 | HKD | 4.13 | 4.26 | 4.07 | 4.25 | 4.25 | +0.07 (+1.67%) | 1,035,500 |
3 Nov 2023 | HKD | 3.91 | 4.25 | 3.91 | 4.18 | 4.18 | +0.07 (+1.70%) | 1,150,000 |
2 Nov 2023 | HKD | 4.02 | 4.11 | 3.89 | 4.11 | 4.11 | +0.14 (+3.53%) | 1,028,000 |
1 Nov 2023 | HKD | 3.9 | 4.02 | 3.83 | 3.97 | 3.97 | +0.1 (+2.58%) | 833,000 |
31 Oct 2023 | HKD | 4.13 | 4.13 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 856,500 |
30 Oct 2023 | HKD | 3.95 | 4.01 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 814,000 |
27 Oct 2023 | HKD | 3.96 | 3.97 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 840,000 |
26 Oct 2023 | HKD | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 810,500 |
25 Oct 2023 | HKD | 3.97 | 4.04 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 836,500 |
24 Oct 2023 | HKD | 3.93 | 3.98 | 3.86 | 3.94 | 3.94 | -0.02 (-0.51%) | 921,500 |
20 Oct 2023 | HKD | 4.12 | 4.12 | 3.87 | 3.96 | 3.96 | -0.07 (-1.74%) | 878,500 |
19 Oct 2023 | HKD | 4.2 | 4.28 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 942,500 |
18 Oct 2023 | HKD | 4.13 | 4.16 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 818,500 |
17 Oct 2023 | HKD | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -0.09 (-2.14%) | 812,000 |
16 Oct 2023 | HKD | 4.19 | 4.26 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 766,500 |
13 Oct 2023 | HKD | 4.2 | 4.25 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 845,000 |
12 Oct 2023 | HKD | 4.22 | 4.26 | 4.13 | 4.22 | 4.22 | +0.02 (+0.48%) | 783,000 |
11 Oct 2023 | HKD | 4.2 | 4.21 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 808,500 |
10 Oct 2023 | HKD | 4.21 | 4.25 | 4.13 | 4.15 | 4.15 | -0.13 (-3.04%) | 787,500 |