Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 8.12 | 8.18 | 8.09 | 8.165 | 8.165 | +0.015 (+0.18%) | 900,900 |
29 Dec 2023 | HKD | 8.19 | 8.19 | 8.12 | 8.15 | 8.15 | -0.115 (-1.39%) | 855,100 |
28 Dec 2023 | HKD | 8.24 | 8.285 | 8.24 | 8.265 | 8.265 | +0.145 (+1.79%) | 1,374,800 |
27 Dec 2023 | HKD | 8.1 | 8.135 | 8.09 | 8.12 | 8.12 | +0.12 (+1.50%) | 1,073,500 |
22 Dec 2023 | HKD | 8 | 8.005 | 7.975 | 8 | 8 | +0.125 (+1.59%) | 1,192,400 |
21 Dec 2023 | HKD | 7.87 | 7.9 | 7.87 | 7.875 | 7.875 | -0.07 (-0.88%) | 379,200 |
20 Dec 2023 | HKD | 7.905 | 7.955 | 7.9 | 7.945 | 7.945 | +0.135 (+1.73%) | 316,900 |
19 Dec 2023 | HKD | 7.815 | 7.82 | 7.79 | 7.81 | 7.81 | +0.015 (+0.19%) | 228,300 |
18 Dec 2023 | HKD | 7.82 | 7.82 | 7.765 | 7.795 | 7.795 | -0.13 (-1.64%) | 437,900 |
15 Dec 2023 | HKD | 7.89 | 7.995 | 7.875 | 7.925 | 7.925 | +0.035 (+0.44%) | 693,200 |
14 Dec 2023 | HKD | 7.86 | 7.91 | 7.855 | 7.89 | 7.89 | +0.4 (+5.34%) | 2,004,400 |
13 Dec 2023 | HKD | 7.5 | 7.5 | 7.44 | 7.49 | 7.49 | -0.065 (-0.86%) | 484,300 |
12 Dec 2023 | HKD | 7.5 | 7.555 | 7.5 | 7.555 | 7.555 | -0.03 (-0.40%) | 460,200 |
11 Dec 2023 | HKD | 7.88 | 7.88 | 7.585 | 7.585 | 7.585 | -0.305 (-3.87%) | 1,768,900 |
8 Dec 2023 | HKD | 7.895 | 7.915 | 7.88 | 7.89 | 7.89 | -0.005 (-0.06%) | 505,400 |
7 Dec 2023 | HKD | 7.88 | 7.895 | 7.86 | 7.895 | 7.895 | -0.04 (-0.50%) | 341,000 |
6 Dec 2023 | HKD | 7.93 | 7.94 | 7.785 | 7.935 | 7.935 | +0.005 (+0.06%) | 591,200 |
5 Dec 2023 | HKD | 8.095 | 8.095 | 7.915 | 7.93 | 7.93 | -0.24 (-2.94%) | 909,400 |
4 Dec 2023 | HKD | 8.3 | 8.395 | 8.16 | 8.17 | 8.17 | +0.185 (+2.32%) | 4,446,600 |
1 Dec 2023 | HKD | 8 | 8.015 | 7.98 | 7.985 | 7.985 | -0.025 (-0.31%) | 793,100 |
30 Nov 2023 | HKD | 8.01 | 8.045 | 8.005 | 8.01 | 8.01 | 0.0 (0.0%) | 1,059,100 |
29 Nov 2023 | HKD | 8 | 8.075 | 8 | 8.01 | 8.01 | +0.225 (+2.89%) | 2,749,600 |
28 Nov 2023 | HKD | 7.795 | 7.805 | 7.78 | 7.785 | 7.785 | +0.03 (+0.39%) | 827,800 |
27 Nov 2023 | HKD | 7.745 | 7.795 | 7.735 | 7.755 | 7.755 | +0.125 (+1.64%) | 715,900 |
24 Nov 2023 | HKD | 7.63 | 7.64 | 7.625 | 7.63 | 7.63 | -0.04 (-0.52%) | 461,700 |
23 Nov 2023 | HKD | 7.66 | 7.67 | 7.615 | 7.67 | 7.67 | -0.045 (-0.58%) | 422,300 |
22 Nov 2023 | HKD | 7.66 | 7.72 | 7.66 | 7.715 | 7.715 | +0.085 (+1.11%) | 887,000 |
21 Nov 2023 | HKD | 7.605 | 7.64 | 7.6 | 7.63 | 7.63 | +0.095 (+1.26%) | 443,500 |
20 Nov 2023 | HKD | 7.6 | 7.6 | 7.53 | 7.535 | 7.535 | -0.065 (-0.86%) | 371,600 |
17 Nov 2023 | HKD | 7.59 | 7.6 | 7.565 | 7.6 | 7.6 | +0.155 (+2.08%) | 791,000 |