Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 3.22 | 3.22 | 2.78 | 2.94 | 2.94 | -0.23 (-7.26%) | 6,387,440 |
21 Dec 2023 | HKD | 3.09 | 3.17 | 3.08 | 3.17 | 3.17 | +0.1 (+3.26%) | 1,632,160 |
20 Dec 2023 | HKD | 3.16 | 3.16 | 3.04 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,385,208 |
19 Dec 2023 | HKD | 3.16 | 3.2 | 3.07 | 3.09 | 3.09 | -0.07 (-2.22%) | 1,049,558 |
18 Dec 2023 | HKD | 3.13 | 3.27 | 3.07 | 3.16 | 3.16 | +0.04 (+1.28%) | 1,378,862 |
15 Dec 2023 | HKD | 3.24 | 3.25 | 3.09 | 3.12 | 3.12 | -0.08 (-2.50%) | 2,036,673 |
14 Dec 2023 | HKD | 3.13 | 3.24 | 3.13 | 3.2 | 3.2 | +0.1 (+3.23%) | 1,131,000 |
13 Dec 2023 | HKD | 3.15 | 3.15 | 3.04 | 3.1 | 3.1 | -0.05 (-1.59%) | 1,789,400 |
12 Dec 2023 | HKD | 3.26 | 3.26 | 3.14 | 3.15 | 3.15 | -0.06 (-1.87%) | 913,000 |
11 Dec 2023 | HKD | 3.25 | 3.25 | 3.12 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,212,000 |
8 Dec 2023 | HKD | 3.24 | 3.25 | 3.19 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,206,520 |
7 Dec 2023 | HKD | 3.3 | 3.31 | 3.18 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,420,000 |
6 Dec 2023 | HKD | 3.13 | 3.31 | 3.1 | 3.28 | 3.28 | +0.13 (+4.13%) | 1,609,922 |
5 Dec 2023 | HKD | 3.17 | 3.2 | 3.07 | 3.15 | 3.15 | 0.0 (0.0%) | 1,606,600 |
4 Dec 2023 | HKD | 3.33 | 3.33 | 3.13 | 3.15 | 3.15 | -0.14 (-4.26%) | 1,908,127 |
1 Dec 2023 | HKD | 3.3 | 3.35 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 917,410 |
30 Nov 2023 | HKD | 3.26 | 3.32 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 1,293,074 |
29 Nov 2023 | HKD | 3.37 | 3.37 | 3.24 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,884,440 |
28 Nov 2023 | HKD | 3.34 | 3.37 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 1,229,923 |
27 Nov 2023 | HKD | 3.34 | 3.37 | 3.22 | 3.31 | 3.31 | -0.02 (-0.60%) | 1,960,300 |
24 Nov 2023 | HKD | 3.49 | 3.49 | 3.33 | 3.33 | 3.33 | -0.14 (-4.03%) | 1,448,000 |
23 Nov 2023 | HKD | 3.4 | 3.48 | 3.34 | 3.47 | 3.47 | +0.07 (+2.06%) | 1,715,660 |
22 Nov 2023 | HKD | 3.39 | 3.45 | 3.32 | 3.4 | 3.4 | +0.05 (+1.49%) | 1,649,160 |
21 Nov 2023 | HKD | 3.54 | 3.54 | 3.33 | 3.35 | 3.35 | -0.1 (-2.90%) | 1,767,940 |
20 Nov 2023 | HKD | 3.35 | 3.47 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 2,351,824 |
17 Nov 2023 | HKD | 3.39 | 3.44 | 3.32 | 3.44 | 3.44 | -0.02 (-0.58%) | 1,485,820 |
16 Nov 2023 | HKD | 3.55 | 3.55 | 3.41 | 3.46 | 3.46 | -0.1 (-2.81%) | 1,371,700 |
15 Nov 2023 | HKD | 3.5 | 3.59 | 3.5 | 3.56 | 3.56 | +0.12 (+3.49%) | 2,282,000 |
14 Nov 2023 | HKD | 3.45 | 3.51 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,249,000 |
13 Nov 2023 | HKD | 3.49 | 3.65 | 3.38 | 3.45 | 3.45 | +0.02 (+0.58%) | 2,090,000 |