Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 2.09 | 2.1 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,484,000 |
21 Dec 2023 | HKD | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 1,606,000 |
20 Dec 2023 | HKD | 2.07 | 2.11 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 3,156,000 |
19 Dec 2023 | HKD | 2.12 | 2.14 | 2.03 | 2.07 | 2.07 | -0.02 (-0.96%) | 4,168,000 |
18 Dec 2023 | HKD | 2.08 | 2.16 | 2.08 | 2.09 | 2.09 | -0.08 (-3.69%) | 1,664,000 |
15 Dec 2023 | HKD | 2.12 | 2.21 | 2.12 | 2.17 | 2.17 | +0.03 (+1.40%) | 3,286,000 |
14 Dec 2023 | HKD | 2.16 | 2.16 | 2.1 | 2.14 | 2.14 | +0.05 (+2.39%) | 996,000 |
13 Dec 2023 | HKD | 2.19 | 2.19 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 808,000 |
12 Dec 2023 | HKD | 2.08 | 2.19 | 2.05 | 2.13 | 2.13 | +0.05 (+2.40%) | 3,254,000 |
11 Dec 2023 | HKD | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 1,532,000 |
8 Dec 2023 | HKD | 2.15 | 2.15 | 2.06 | 2.12 | 2.12 | -0.02 (-0.93%) | 4,496,000 |
7 Dec 2023 | HKD | 2.12 | 2.18 | 2.08 | 2.14 | 2.14 | -0.01 (-0.47%) | 3,040,000 |
6 Dec 2023 | HKD | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 1,570,000 |
5 Dec 2023 | HKD | 2.25 | 2.27 | 2.12 | 2.15 | 2.15 | -0.09 (-4.02%) | 7,898,000 |
4 Dec 2023 | HKD | 2.24 | 2.28 | 2.2 | 2.24 | 2.24 | 0.0 (0.0%) | 3,294,000 |
1 Dec 2023 | HKD | 2.34 | 2.34 | 2.24 | 2.24 | 2.24 | -0.1 (-4.27%) | 3,262,000 |
30 Nov 2023 | HKD | 2.32 | 2.37 | 2.27 | 2.34 | 2.34 | +0.02 (+0.86%) | 3,746,000 |
29 Nov 2023 | HKD | 2.33 | 2.33 | 2.25 | 2.32 | 2.32 | +0.01 (+0.43%) | 2,540,839 |
28 Nov 2023 | HKD | 2.29 | 2.34 | 2.25 | 2.31 | 2.31 | +0.03 (+1.32%) | 5,938,000 |
27 Nov 2023 | HKD | 2.38 | 2.38 | 2.24 | 2.28 | 2.28 | -0.03 (-1.30%) | 6,110,000 |
24 Nov 2023 | HKD | 2.33 | 2.35 | 2.31 | 2.31 | 2.31 | -0.06 (-2.53%) | 1,212,000 |
23 Nov 2023 | HKD | 2.31 | 2.39 | 2.29 | 2.37 | 2.37 | +0.07 (+3.04%) | 2,396,000 |
22 Nov 2023 | HKD | 2.41 | 2.41 | 2.3 | 2.3 | 2.3 | -0.06 (-2.54%) | 2,900,000 |
21 Nov 2023 | HKD | 2.49 | 2.5 | 2.36 | 2.36 | 2.36 | -0.13 (-5.22%) | 4,884,000 |
20 Nov 2023 | HKD | 2.43 | 2.56 | 2.4 | 2.49 | 2.49 | +0.06 (+2.47%) | 2,692,000 |
17 Nov 2023 | HKD | 2.52 | 2.52 | 2.41 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,645,496 |
16 Nov 2023 | HKD | 2.49 | 2.51 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 3,042,000 |
15 Nov 2023 | HKD | 2.44 | 2.59 | 2.4 | 2.52 | 2.52 | +0.14 (+5.88%) | 12,600,000 |
14 Nov 2023 | HKD | 2.42 | 2.42 | 2.35 | 2.38 | 2.38 | -0.04 (-1.65%) | 1,036,000 |
13 Nov 2023 | HKD | 2.26 | 2.44 | 2.2 | 2.42 | 2.42 | +0.13 (+5.68%) | 11,742,000 |