Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | HKD | 4.9 | 5.97 | 4.73 | 5.94 | 5.94 | +1.06 (+21.72%) | 5,892,000 |
16 Nov 2023 | HKD | 4.82 | 5.52 | 4.73 | 4.88 | 4.88 | +0.22 (+4.72%) | 4,721,000 |
15 Nov 2023 | HKD | 4.97 | 5.1 | 4.27 | 4.66 | 4.66 | -0.26 (-5.28%) | 3,009,362 |
14 Nov 2023 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
13 Nov 2023 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
10 Nov 2023 | HKD | 4.08 | 5 | 4 | 4.92 | 4.92 | +0.94 (+23.62%) | 8,442,938 |
9 Nov 2023 | HKD | 3.47 | 4.09 | 3.47 | 3.98 | 3.98 | +0.46 (+13.07%) | 2,963,500 |
8 Nov 2023 | HKD | 3.74 | 3.74 | 3.46 | 3.52 | 3.52 | -0.18 (-4.86%) | 995,000 |
7 Nov 2023 | HKD | 3.89 | 3.92 | 3.62 | 3.7 | 3.7 | -0.14 (-3.65%) | 805,500 |
6 Nov 2023 | HKD | 4.01 | 4.01 | 3.74 | 3.84 | 3.84 | -0.1 (-2.54%) | 800,500 |
3 Nov 2023 | HKD | 4 | 4.18 | 3.74 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,471,500 |
2 Nov 2023 | HKD | 3.8 | 4.38 | 3.4 | 4 | 4 | +0.6 (+17.65%) | 4,319,500 |
1 Nov 2023 | HKD | 3.57 | 3.57 | 3.12 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,172,500 |
31 Oct 2023 | HKD | 3.68 | 3.81 | 3.5 | 3.5 | 3.5 | -0.13 (-3.58%) | 543,000 |
30 Oct 2023 | HKD | 3.84 | 3.9 | 3.51 | 3.63 | 3.63 | -0.16 (-4.22%) | 818,500 |
27 Oct 2023 | HKD | 3.89 | 3.96 | 3.78 | 3.79 | 3.79 | -0.19 (-4.77%) | 484,000 |
26 Oct 2023 | HKD | 3.72 | 4.25 | 3.71 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,438,500 |
25 Oct 2023 | HKD | 4.75 | 4.75 | 3.75 | 3.88 | 3.88 | -1.02 (-20.82%) | 2,659,500 |
24 Oct 2023 | HKD | 3.13 | 4.9 | 3.05 | 4.9 | 4.9 | +1.86 (+61.18%) | 7,295,998 |
20 Oct 2023 | HKD | 3.31 | 3.31 | 3.03 | 3.04 | 3.04 | -0.18 (-5.59%) | 934,500 |
19 Oct 2023 | HKD | 2.93 | 3.25 | 2.9 | 3.22 | 3.22 | +0.14 (+4.55%) | 441,000 |
18 Oct 2023 | HKD | 3.45 | 3.59 | 3 | 3.08 | 3.08 | -0.27 (-8.06%) | 1,812,750 |
17 Oct 2023 | HKD | 4.1 | 4.16 | 2.69 | 3.35 | 3.35 | -0.95 (-22.09%) | 8,991,334 |
16 Oct 2023 | HKD | 4.06 | 4.3 | 4.02 | 4.3 | 4.3 | +0.17 (+4.12%) | 1,278,500 |
13 Oct 2023 | HKD | 4.06 | 4.23 | 3.97 | 4.13 | 4.13 | -0.02 (-0.48%) | 775,500 |
12 Oct 2023 | HKD | 4.22 | 4.28 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 500,500 |
11 Oct 2023 | HKD | 4.01 | 4.29 | 3.93 | 4.15 | 4.15 | +0.07 (+1.72%) | 1,484,000 |
10 Oct 2023 | HKD | 4.1 | 4.4 | 3.88 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,693,500 |
9 Oct 2023 | HKD | 4 | 4.19 | 3.85 | 4.07 | 4.07 | +0.07 (+1.75%) | 601,000 |
6 Oct 2023 | HKD | 3.53 | 4.14 | 3.53 | 4 | 4 | +0.47 (+13.31%) | 2,262,500 |