Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 3.18 | 3.26 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 2,760,000 |
22 Dec 2023 | HKD | 3.14 | 3.2 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 2,789,419 |
21 Dec 2023 | HKD | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,026,000 |
20 Dec 2023 | HKD | 3.15 | 3.16 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 842,000 |
19 Dec 2023 | HKD | 3.15 | 3.2 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,494,000 |
18 Dec 2023 | HKD | 3.11 | 3.15 | 3.1 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,340,000 |
15 Dec 2023 | HKD | 3.07 | 3.16 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,408,000 |
14 Dec 2023 | HKD | 3.04 | 3.11 | 2.99 | 3.1 | 3.1 | +0.06 (+1.97%) | 2,392,000 |
13 Dec 2023 | HKD | 3.03 | 3.08 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 1,268,000 |
12 Dec 2023 | HKD | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | +0.12 (+4.04%) | 2,874,000 |
11 Dec 2023 | HKD | 2.96 | 2.99 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 1,211,492 |
8 Dec 2023 | HKD | 2.98 | 3 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,686,000 |
7 Dec 2023 | HKD | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,887,162 |
6 Dec 2023 | HKD | 2.98 | 3 | 2.92 | 3 | 3 | -0.02 (-0.66%) | 2,602,000 |
5 Dec 2023 | HKD | 3.05 | 3.07 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,056,000 |
4 Dec 2023 | HKD | 3.03 | 3.04 | 2.98 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,866,000 |
1 Dec 2023 | HKD | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 1,288,000 |
30 Nov 2023 | HKD | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.05 (-1.62%) | 1,984,988 |
29 Nov 2023 | HKD | 3.09 | 3.09 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,894,000 |
28 Nov 2023 | HKD | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 748,000 |
27 Nov 2023 | HKD | 3.1 | 3.1 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,290,000 |
24 Nov 2023 | HKD | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,270,000 |
23 Nov 2023 | HKD | 3.07 | 3.11 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,372,000 |
22 Nov 2023 | HKD | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,028,000 |
21 Nov 2023 | HKD | 3.11 | 3.12 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 822,000 |
20 Nov 2023 | HKD | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 934,000 |
17 Nov 2023 | HKD | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 464,000 |
16 Nov 2023 | HKD | 3.07 | 3.1 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 462,000 |
15 Nov 2023 | HKD | 3.09 | 3.1 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 2,148,235 |
14 Nov 2023 | HKD | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 682,000 |