Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 5.755 | 6.055 | 5.755 | 5.95 | 5.95 | +0.125 (+2.15%) | 446,500 |
29 Dec 2023 | HKD | 5.8 | 5.88 | 5.775 | 5.825 | 5.825 | +0.025 (+0.43%) | 870,500 |
28 Dec 2023 | HKD | 6.33 | 6.33 | 5.765 | 5.8 | 5.8 | -0.335 (-5.46%) | 1,108,700 |
27 Dec 2023 | HKD | 6.37 | 6.37 | 6.13 | 6.135 | 6.135 | -0.335 (-5.18%) | 756,400 |
22 Dec 2023 | HKD | 6.09 | 6.47 | 5.96 | 6.47 | 6.47 | +0.335 (+5.46%) | 3,530,400 |
21 Dec 2023 | HKD | 6.3 | 6.3 | 6.135 | 6.135 | 6.135 | +0.015 (+0.25%) | 1,072,400 |
20 Dec 2023 | HKD | 6.05 | 6.19 | 6.05 | 6.12 | 6.12 | -0.08 (-1.29%) | 572,100 |
19 Dec 2023 | HKD | 6.19 | 6.27 | 6.14 | 6.2 | 6.2 | +0.08 (+1.31%) | 307,600 |
18 Dec 2023 | HKD | 6.1 | 6.15 | 6.06 | 6.12 | 6.12 | +0.165 (+2.77%) | 935,100 |
15 Dec 2023 | HKD | 6.15 | 6.15 | 5.79 | 5.955 | 5.955 | -0.325 (-5.18%) | 1,645,900 |
14 Dec 2023 | HKD | 6.2 | 6.32 | 6.05 | 6.28 | 6.28 | -0.03 (-0.48%) | 784,000 |
13 Dec 2023 | HKD | 6.26 | 6.37 | 6.25 | 6.31 | 6.31 | +0.175 (+2.85%) | 710,100 |
12 Dec 2023 | HKD | 6.345 | 6.36 | 6.12 | 6.135 | 6.135 | -0.225 (-3.54%) | 1,082,400 |
11 Dec 2023 | HKD | 6.3 | 6.53 | 6.29 | 6.36 | 6.36 | +0.15 (+2.42%) | 764,800 |
8 Dec 2023 | HKD | 6.13 | 6.26 | 6.1 | 6.21 | 6.21 | +0.045 (+0.73%) | 570,500 |
7 Dec 2023 | HKD | 6.165 | 6.3 | 6.14 | 6.165 | 6.165 | +0.115 (+1.90%) | 761,100 |
6 Dec 2023 | HKD | 6.21 | 6.23 | 5.95 | 6.05 | 6.05 | -0.145 (-2.34%) | 1,026,300 |
5 Dec 2023 | HKD | 5.92 | 6.245 | 5.92 | 6.195 | 6.195 | +0.23 (+3.86%) | 1,071,800 |
4 Dec 2023 | HKD | 5.79 | 5.965 | 5.745 | 5.965 | 5.965 | +0.135 (+2.32%) | 795,400 |
1 Dec 2023 | HKD | 5.715 | 5.835 | 5.7 | 5.83 | 5.83 | +0.16 (+2.82%) | 1,872,400 |
30 Nov 2023 | HKD | 5.74 | 5.78 | 5.635 | 5.67 | 5.67 | -0.07 (-1.22%) | 903,600 |
29 Nov 2023 | HKD | 5.515 | 5.765 | 5.515 | 5.74 | 5.74 | +0.275 (+5.03%) | 880,100 |
28 Nov 2023 | HKD | 5.39 | 5.5 | 5.39 | 5.465 | 5.465 | +0.125 (+2.34%) | 324,400 |
27 Nov 2023 | HKD | 5.32 | 5.465 | 5.32 | 5.34 | 5.34 | +0.02 (+0.38%) | 1,246,800 |
24 Nov 2023 | HKD | 5.2 | 5.325 | 5.2 | 5.32 | 5.32 | +0.22 (+4.31%) | 1,243,100 |
23 Nov 2023 | HKD | 5.28 | 5.32 | 5.09 | 5.1 | 5.1 | -0.17 (-3.23%) | 1,004,700 |
22 Nov 2023 | HKD | 5.275 | 5.31 | 5.21 | 5.27 | 5.27 | -0.005 (-0.09%) | 929,400 |
21 Nov 2023 | HKD | 5.19 | 5.28 | 5.015 | 5.275 | 5.275 | +0.055 (+1.05%) | 2,118,400 |
20 Nov 2023 | HKD | 5.34 | 5.35 | 5.2 | 5.22 | 5.22 | -0.225 (-4.13%) | 629,800 |
17 Nov 2023 | HKD | 5.35 | 5.47 | 5.315 | 5.445 | 5.445 | +0.235 (+4.51%) | 841,500 |