Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 14.04 | 14.2 | 13.98 | 14.2 | 14.2 | +0.06 (+0.42%) | 475,000 |
29 Dec 2023 | HKD | 15.28 | 15.28 | 13.92 | 14.14 | 14.14 | -0.7 (-4.72%) | 390,200 |
28 Dec 2023 | HKD | 15.1 | 15.1 | 14.72 | 14.84 | 14.84 | -0.16 (-1.07%) | 368,800 |
27 Dec 2023 | HKD | 14.4 | 15.04 | 14.4 | 15 | 15 | +0.7 (+4.90%) | 200,400 |
22 Dec 2023 | HKD | 14.6 | 14.66 | 14.24 | 14.3 | 14.3 | -0.3 (-2.05%) | 222,400 |
21 Dec 2023 | HKD | 14.38 | 14.64 | 14.36 | 14.6 | 14.6 | -0.14 (-0.95%) | 217,400 |
20 Dec 2023 | HKD | 14.84 | 14.84 | 14.74 | 14.74 | 14.74 | -0.08 (-0.54%) | 1,200 |
19 Dec 2023 | HKD | 14.82 | 14.92 | 14.7 | 14.82 | 14.82 | +0.26 (+1.79%) | 735,200 |
18 Dec 2023 | HKD | 14.68 | 14.68 | 14.48 | 14.56 | 14.56 | 0.0 (0.0%) | 85,600 |
15 Dec 2023 | HKD | 14.66 | 14.86 | 14.46 | 14.56 | 14.56 | -0.02 (-0.14%) | 522,800 |
14 Dec 2023 | HKD | 14.5 | 14.94 | 14.5 | 14.58 | 14.58 | +0.24 (+1.67%) | 528,000 |
13 Dec 2023 | HKD | 14.18 | 14.38 | 14.08 | 14.34 | 14.34 | +0.34 (+2.43%) | 568,200 |
12 Dec 2023 | HKD | 13.42 | 14 | 13.42 | 14 | 14 | +0.64 (+4.79%) | 207,400 |
11 Dec 2023 | HKD | 13.38 | 13.42 | 13.12 | 13.36 | 13.36 | +0.08 (+0.60%) | 399,200 |
8 Dec 2023 | HKD | 13.42 | 13.46 | 13.28 | 13.28 | 13.28 | -0.16 (-1.19%) | 135,600 |
7 Dec 2023 | HKD | 13.54 | 13.54 | 13.22 | 13.44 | 13.44 | -0.2 (-1.47%) | 116,600 |
6 Dec 2023 | HKD | 13.62 | 13.72 | 13.6 | 13.64 | 13.64 | +0.14 (+1.04%) | 53,600 |
5 Dec 2023 | HKD | 13.7 | 13.78 | 13.3 | 13.5 | 13.5 | -0.42 (-3.02%) | 267,600 |
4 Dec 2023 | HKD | 13.88 | 14.08 | 13.88 | 13.92 | 13.92 | +0.16 (+1.16%) | 424,400 |
1 Dec 2023 | HKD | 14.18 | 14.18 | 13.74 | 13.76 | 13.76 | -0.44 (-3.10%) | 565,000 |
30 Nov 2023 | HKD | 14.12 | 14.3 | 14.1 | 14.2 | 14.2 | +0.12 (+0.85%) | 106,400 |
29 Nov 2023 | HKD | 14.28 | 14.32 | 14 | 14.08 | 14.08 | -0.18 (-1.26%) | 164,000 |
28 Nov 2023 | HKD | 14.02 | 14.44 | 14.02 | 14.26 | 14.26 | +0.36 (+2.59%) | 778,600 |
27 Nov 2023 | HKD | 13.74 | 13.9 | 13.74 | 13.9 | 13.9 | +0.12 (+0.87%) | 470,400 |
24 Nov 2023 | HKD | 14 | 14.08 | 13.72 | 13.78 | 13.78 | -0.36 (-2.55%) | 301,000 |
23 Nov 2023 | HKD | 13.8 | 14.16 | 13.58 | 14.14 | 14.14 | +0.32 (+2.32%) | 497,000 |
22 Nov 2023 | HKD | 14.08 | 14.08 | 13.6 | 13.82 | 13.82 | -0.18 (-1.29%) | 392,600 |
21 Nov 2023 | HKD | 15 | 15.02 | 14 | 14 | 14 | -0.88 (-5.91%) | 916,800 |
20 Nov 2023 | HKD | 14.74 | 14.88 | 14.3 | 14.88 | 14.88 | +0.04 (+0.27%) | 509,400 |
17 Nov 2023 | HKD | 14.74 | 14.96 | 14.66 | 14.84 | 14.84 | +0.3 (+2.06%) | 595,800 |