Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 4.12 | 4.21 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 25,013,114 |
22 Dec 2023 | HKD | 4.11 | 4.19 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 36,584,020 |
21 Dec 2023 | HKD | 4.12 | 4.16 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 20,845,222 |
20 Dec 2023 | HKD | 4.08 | 4.22 | 4.08 | 4.11 | 4.11 | +0.08 (+1.99%) | 48,989,610 |
19 Dec 2023 | HKD | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | -0.1 (-2.42%) | 25,258,000 |
18 Dec 2023 | HKD | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 27,747,793 |
15 Dec 2023 | HKD | 4.12 | 4.16 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 40,259,816 |
14 Dec 2023 | HKD | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | +0.04 (+0.98%) | 18,350,000 |
13 Dec 2023 | HKD | 4.08 | 4.12 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 22,086,000 |
12 Dec 2023 | HKD | 4.11 | 4.12 | 4.05 | 4.08 | 4.08 | -0.03 (-0.73%) | 13,297,227 |
11 Dec 2023 | HKD | 4.1 | 4.13 | 3.97 | 4.11 | 4.11 | +0.01 (+0.24%) | 30,002,595 |
8 Dec 2023 | HKD | 4.06 | 4.18 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 39,606,455 |
7 Dec 2023 | HKD | 4.03 | 4.17 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 37,898,000 |
6 Dec 2023 | HKD | 4.03 | 4.07 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 16,940,591 |
5 Dec 2023 | HKD | 4.03 | 4.1 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 30,544,000 |
4 Dec 2023 | HKD | 4.03 | 4.06 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 20,886,329 |
1 Dec 2023 | HKD | 4.03 | 4.1 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 25,386,712 |
30 Nov 2023 | HKD | 3.84 | 4.08 | 3.84 | 4.06 | 4.06 | +0.25 (+6.56%) | 64,513,288 |
29 Nov 2023 | HKD | 3.86 | 3.87 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 20,894,000 |
28 Nov 2023 | HKD | 3.81 | 3.86 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 20,055,334 |
27 Nov 2023 | HKD | 3.8 | 3.86 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 12,428,000 |
24 Nov 2023 | HKD | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | -0.03 (-0.78%) | 12,428,000 |
23 Nov 2023 | HKD | 3.84 | 3.85 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 26,796,367 |
22 Nov 2023 | HKD | 3.87 | 3.92 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 10,795,116 |
21 Nov 2023 | HKD | 3.93 | 3.98 | 3.83 | 3.87 | 3.87 | -0.05 (-1.28%) | 26,573,890 |
20 Nov 2023 | HKD | 3.95 | 4.05 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 30,456,800 |
17 Nov 2023 | HKD | 3.94 | 4.06 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 47,658,000 |
16 Nov 2023 | HKD | 3.87 | 4.01 | 3.86 | 3.98 | 3.98 | +0.1 (+2.58%) | 40,876,380 |
15 Nov 2023 | HKD | 3.82 | 3.95 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 37,256,020 |
14 Nov 2023 | HKD | 3.77 | 3.87 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 26,984,975 |