Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 10.04 | 10.34 | 9.99 | 10.32 | 10.32 | +0.33 (+3.30%) | 1,070,000 |
22 Dec 2023 | HKD | 9.81 | 10.12 | 9.81 | 9.99 | 9.99 | +0.1 (+1.01%) | 1,981,500 |
21 Dec 2023 | HKD | 9.76 | 9.89 | 9.76 | 9.89 | 9.89 | +0.04 (+0.41%) | 775,960 |
20 Dec 2023 | HKD | 9.82 | 9.94 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 648,725 |
19 Dec 2023 | HKD | 9.75 | 9.92 | 9.71 | 9.85 | 9.85 | +0.1 (+1.03%) | 1,225,000 |
18 Dec 2023 | HKD | 9.77 | 9.79 | 9.6 | 9.75 | 9.75 | -0.04 (-0.41%) | 865,000 |
15 Dec 2023 | HKD | 9.53 | 9.79 | 9.53 | 9.79 | 9.79 | +0.28 (+2.94%) | 2,007,500 |
14 Dec 2023 | HKD | 9.35 | 9.57 | 9.35 | 9.51 | 9.51 | +0.16 (+1.71%) | 1,131,500 |
13 Dec 2023 | HKD | 9.25 | 9.37 | 9.25 | 9.35 | 9.35 | +0.07 (+0.75%) | 900,000 |
12 Dec 2023 | HKD | 9.17 | 9.29 | 9.06 | 9.28 | 9.28 | +0.18 (+1.98%) | 1,284,500 |
11 Dec 2023 | HKD | 9.03 | 9.16 | 8.92 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,626,300 |
8 Dec 2023 | HKD | 9.05 | 9.18 | 9.04 | 9.11 | 9.11 | +0.04 (+0.44%) | 627,170 |
7 Dec 2023 | HKD | 9.2 | 9.2 | 9.01 | 9.07 | 9.07 | -0.15 (-1.63%) | 1,032,175 |
6 Dec 2023 | HKD | 8.73 | 9.29 | 8.71 | 9.22 | 9.22 | +1.08 (+13.27%) | 6,886,357 |
5 Dec 2023 | HKD | 8.19 | 8.22 | 8.07 | 8.14 | 8.14 | -0.05 (-0.61%) | 568,703 |
4 Dec 2023 | HKD | 8.4 | 8.41 | 8.18 | 8.19 | 8.19 | -0.22 (-2.62%) | 357,500 |
1 Dec 2023 | HKD | 8.25 | 8.47 | 8.22 | 8.41 | 8.41 | +0.06 (+0.72%) | 445,000 |
30 Nov 2023 | HKD | 8.19 | 8.35 | 8.19 | 8.35 | 8.35 | +0.16 (+1.95%) | 665,000 |
29 Nov 2023 | HKD | 8.35 | 8.39 | 8.18 | 8.19 | 8.19 | -0.23 (-2.73%) | 470,132 |
28 Nov 2023 | HKD | 8.34 | 8.5 | 8.3 | 8.42 | 8.42 | -0.02 (-0.24%) | 482,500 |
27 Nov 2023 | HKD | 8.45 | 8.47 | 8.37 | 8.44 | 8.44 | -0.01 (-0.12%) | 332,500 |
24 Nov 2023 | HKD | 8.42 | 8.47 | 8.38 | 8.45 | 8.45 | +0.03 (+0.36%) | 545,000 |
23 Nov 2023 | HKD | 8.36 | 8.47 | 8.3 | 8.42 | 8.42 | -0.06 (-0.71%) | 185,820 |
22 Nov 2023 | HKD | 8.3 | 8.49 | 8.3 | 8.48 | 8.48 | +0.2 (+2.42%) | 637,500 |
21 Nov 2023 | HKD | 8.28 | 8.35 | 8.2 | 8.28 | 8.28 | +0.08 (+0.98%) | 503,157 |
20 Nov 2023 | HKD | 8.17 | 8.22 | 8.06 | 8.2 | 8.2 | +0.15 (+1.86%) | 311,008 |
17 Nov 2023 | HKD | 8.1 | 8.12 | 8.02 | 8.05 | 8.05 | -0.06 (-0.74%) | 292,500 |
16 Nov 2023 | HKD | 8.24 | 8.24 | 8.01 | 8.11 | 8.11 | -0.09 (-1.10%) | 373,560 |
15 Nov 2023 | HKD | 7.96 | 8.2 | 7.96 | 8.2 | 8.2 | +0.29 (+3.67%) | 681,000 |
14 Nov 2023 | HKD | 7.96 | 7.97 | 7.9 | 7.91 | 7.91 | -0.02 (-0.25%) | 463,680 |