Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 4.76 | 4.92 | 4.68 | 4.68 | 4.68 | -0.08 (-1.68%) | 5,502,000 |
21 Dec 2023 | HKD | 4.67 | 4.79 | 4.55 | 4.76 | 4.76 | +0.07 (+1.49%) | 4,373,000 |
20 Dec 2023 | HKD | 4.8 | 4.8 | 4.62 | 4.69 | 4.69 | +0.04 (+0.86%) | 3,913,342 |
19 Dec 2023 | HKD | 4.72 | 4.73 | 4.62 | 4.65 | 4.65 | -0.1 (-2.11%) | 7,429,000 |
18 Dec 2023 | HKD | 4.83 | 4.83 | 4.69 | 4.75 | 4.75 | -0.04 (-0.84%) | 6,168,000 |
15 Dec 2023 | HKD | 4.63 | 4.94 | 4.63 | 4.79 | 4.79 | +0.14 (+3.01%) | 11,972,030 |
14 Dec 2023 | HKD | 4.68 | 4.7 | 4.61 | 4.65 | 4.65 | +0.09 (+1.97%) | 6,372,811 |
13 Dec 2023 | HKD | 4.62 | 4.63 | 4.48 | 4.56 | 4.56 | -0.08 (-1.72%) | 5,589,000 |
12 Dec 2023 | HKD | 4.54 | 4.66 | 4.43 | 4.64 | 4.64 | +0.18 (+4.04%) | 8,339,247 |
11 Dec 2023 | HKD | 4.65 | 4.65 | 4.36 | 4.46 | 4.46 | -0.22 (-4.70%) | 23,833,730 |
8 Dec 2023 | HKD | 4.68 | 4.75 | 4.62 | 4.68 | 4.68 | -0.02 (-0.43%) | 9,829,300 |
7 Dec 2023 | HKD | 4.73 | 4.83 | 4.59 | 4.7 | 4.7 | -0.15 (-3.09%) | 14,789,000 |
6 Dec 2023 | HKD | 4.6 | 4.94 | 4.57 | 4.85 | 4.85 | +0.28 (+6.13%) | 16,111,880 |
5 Dec 2023 | HKD | 4.5 | 4.62 | 4.46 | 4.57 | 4.57 | +0.03 (+0.66%) | 12,181,110 |
4 Dec 2023 | HKD | 4.75 | 4.75 | 4.36 | 4.54 | 4.54 | -0.23 (-4.82%) | 27,239,180 |
1 Dec 2023 | HKD | 4.72 | 4.87 | 4.62 | 4.77 | 4.77 | +0.02 (+0.42%) | 15,362,590 |
30 Nov 2023 | HKD | 5.01 | 5.15 | 4.72 | 4.75 | 4.75 | -0.26 (-5.19%) | 21,059,510 |
29 Nov 2023 | HKD | 5.05 | 5.21 | 4.91 | 5.01 | 5.01 | -0.02 (-0.40%) | 20,563,000 |
28 Nov 2023 | HKD | 5.96 | 5.96 | 4.9 | 5.03 | 5.03 | -1.14 (-18.48%) | 70,979,109 |
27 Nov 2023 | HKD | 6.13 | 6.18 | 6.04 | 6.17 | 6.17 | +0.03 (+0.49%) | 3,763,478 |
24 Nov 2023 | HKD | 6.27 | 6.27 | 6.09 | 6.14 | 6.14 | -0.09 (-1.44%) | 3,241,931 |
23 Nov 2023 | HKD | 6.11 | 6.26 | 6.08 | 6.23 | 6.23 | +0.12 (+1.96%) | 3,521,056 |
22 Nov 2023 | HKD | 6.15 | 6.15 | 6.06 | 6.11 | 6.11 | -0.04 (-0.65%) | 4,321,000 |
21 Nov 2023 | HKD | 6.33 | 6.43 | 6.13 | 6.15 | 6.15 | -0.15 (-2.38%) | 2,961,000 |
20 Nov 2023 | HKD | 6.18 | 6.34 | 6.08 | 6.3 | 6.3 | +0.21 (+3.45%) | 5,669,465 |
17 Nov 2023 | HKD | 6.08 | 6.11 | 6.02 | 6.09 | 6.09 | -0.03 (-0.49%) | 2,575,000 |
16 Nov 2023 | HKD | 6.3 | 6.3 | 6.07 | 6.12 | 6.12 | -0.16 (-2.55%) | 6,544,000 |
15 Nov 2023 | HKD | 6.48 | 6.48 | 6.14 | 6.28 | 6.28 | 0.0 (0.0%) | 7,029,000 |
14 Nov 2023 | HKD | 6.4 | 6.4 | 6.16 | 6.28 | 6.28 | 0.0 (0.0%) | 4,271,000 |
13 Nov 2023 | HKD | 6.5 | 6.5 | 6.15 | 6.28 | 6.28 | -0.03 (-0.48%) | 4,568,000 |