Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | HKD | 3.822 | 3.856 | 3.702 | 3.768 | 3.768 | -0.038 (-1.00%) | 190,605,960 |
7 Dec 2023 | HKD | 3.79 | 3.816 | 3.69 | 3.806 | 3.806 | -0.034 (-0.89%) | 192,461,860 |
6 Dec 2023 | HKD | 3.734 | 3.914 | 3.69 | 3.84 | 3.84 | +0.13 (+3.50%) | 250,317,960 |
5 Dec 2023 | HKD | 3.85 | 3.85 | 3.65 | 3.71 | 3.71 | -0.18 (-4.63%) | 318,774,174 |
4 Dec 2023 | HKD | 4.066 | 4.08 | 3.858 | 3.89 | 3.89 | -0.138 (-3.43%) | 211,958,660 |
1 Dec 2023 | HKD | 4.18 | 4.18 | 4.018 | 4.028 | 4.028 | -0.168 (-4.00%) | 236,014,626 |
30 Nov 2023 | HKD | 4.188 | 4.234 | 4.088 | 4.196 | 4.196 | -0.026 (-0.62%) | 196,721,400 |
29 Nov 2023 | HKD | 4.424 | 4.424 | 4.16 | 4.222 | 4.222 | -0.204 (-4.61%) | 295,901,640 |
28 Nov 2023 | HKD | 4.488 | 4.518 | 4.382 | 4.426 | 4.426 | -0.062 (-1.38%) | 143,267,140 |
27 Nov 2023 | HKD | 4.55 | 4.55 | 4.368 | 4.488 | 4.488 | +0.004 (+0.09%) | 181,056,514 |
24 Nov 2023 | HKD | 4.616 | 4.618 | 4.472 | 4.484 | 4.484 | -0.216 (-4.60%) | 185,837,300 |
23 Nov 2023 | HKD | 4.5 | 4.714 | 4.482 | 4.7 | 4.7 | +0.196 (+4.35%) | 207,842,900 |
22 Nov 2023 | HKD | 4.516 | 4.594 | 4.454 | 4.504 | 4.504 | -0.008 (-0.18%) | 224,267,340 |
21 Nov 2023 | HKD | 4.75 | 4.8 | 4.494 | 4.512 | 4.512 | -0.108 (-2.34%) | 312,285,200 |
20 Nov 2023 | HKD | 4.506 | 4.628 | 4.448 | 4.62 | 4.62 | +0.216 (+4.90%) | 304,623,560 |
17 Nov 2023 | HKD | 4.376 | 4.478 | 4.344 | 4.404 | 4.404 | -0.164 (-3.59%) | 285,122,140 |
16 Nov 2023 | HKD | 4.84 | 4.84 | 4.48 | 4.568 | 4.568 | -0.172 (-3.63%) | 325,985,980 |
15 Nov 2023 | HKD | 4.668 | 4.742 | 4.544 | 4.74 | 4.74 | +0.376 (+8.62%) | 397,146,460 |
14 Nov 2023 | HKD | 4.48 | 4.496 | 4.328 | 4.364 | 4.364 | -0.076 (-1.71%) | 180,717,200 |
13 Nov 2023 | HKD | 4.3 | 4.45 | 4.232 | 4.44 | 4.44 | +0.208 (+4.91%) | 214,836,760 |
10 Nov 2023 | HKD | 4.39 | 4.39 | 4.222 | 4.232 | 4.232 | -0.322 (-7.07%) | 212,750,660 |
9 Nov 2023 | HKD | 4.566 | 4.65 | 4.498 | 4.554 | 4.554 | +0.022 (+0.49%) | 122,973,700 |
8 Nov 2023 | HKD | 4.6 | 4.7 | 4.504 | 4.532 | 4.532 | -0.07 (-1.52%) | 181,644,440 |
7 Nov 2023 | HKD | 4.6 | 4.702 | 4.562 | 4.602 | 4.602 | -0.106 (-2.25%) | 205,902,520 |
6 Nov 2023 | HKD | 4.55 | 4.73 | 4.544 | 4.708 | 4.708 | +0.338 (+7.73%) | 343,134,780 |
3 Nov 2023 | HKD | 4.212 | 4.378 | 4.15 | 4.37 | 4.37 | +0.282 (+6.90%) | 439,550,060 |
2 Nov 2023 | HKD | 4.096 | 4.224 | 4.048 | 4.088 | 4.088 | +0.126 (+3.18%) | 264,765,400 |
1 Nov 2023 | HKD | 3.992 | 4.034 | 3.882 | 3.962 | 3.962 | -0.038 (-0.95%) | 160,948,360 |
31 Oct 2023 | HKD | 4.122 | 4.13 | 3.958 | 4 | 4 | -0.19 (-4.53%) | 249,879,080 |
30 Oct 2023 | HKD | 4 | 4.19 | 4 | 4.19 | 4.19 | +0.094 (+2.29%) | 254,901,380 |