Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | HKD | 4.53 | 4.6 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 312,506,219 |
22 Dec 2023 | HKD | 4.53 | 4.55 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 240,113,297 |
21 Dec 2023 | HKD | 4.44 | 4.52 | 4.44 | 4.51 | 4.51 | +0.03 (+0.67%) | 178,226,500 |
20 Dec 2023 | HKD | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 170,039,906 |
19 Dec 2023 | HKD | 4.49 | 4.53 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 144,669,500 |
18 Dec 2023 | HKD | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | -0.03 (-0.66%) | 105,243,398 |
15 Dec 2023 | HKD | 4.53 | 4.58 | 4.51 | 4.54 | 4.54 | +0.06 (+1.34%) | 383,689,969 |
14 Dec 2023 | HKD | 4.51 | 4.55 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 316,319,094 |
13 Dec 2023 | HKD | 4.5 | 4.5 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 260,851,594 |
12 Dec 2023 | HKD | 4.43 | 4.52 | 4.41 | 4.5 | 4.5 | +0.07 (+1.58%) | 309,599,094 |
11 Dec 2023 | HKD | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | -0.01 (-0.23%) | 362,715,688 |
8 Dec 2023 | HKD | 4.49 | 4.49 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 274,155,188 |
7 Dec 2023 | HKD | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 221,282,406 |
6 Dec 2023 | HKD | 4.41 | 4.46 | 4.37 | 4.44 | 4.44 | +0.02 (+0.45%) | 218,698,094 |
5 Dec 2023 | HKD | 4.5 | 4.5 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 363,148,094 |
4 Dec 2023 | HKD | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | +0.01 (+0.22%) | 271,191,906 |
1 Dec 2023 | HKD | 4.5 | 4.53 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 237,993,203 |
30 Nov 2023 | HKD | 4.52 | 4.53 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 311,752,812 |
29 Nov 2023 | HKD | 4.58 | 4.58 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 300,804,500 |
28 Nov 2023 | HKD | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 176,078,594 |
27 Nov 2023 | HKD | 4.59 | 4.59 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 172,151,203 |
24 Nov 2023 | HKD | 4.59 | 4.6 | 4.56 | 4.56 | 4.56 | -0.08 (-1.72%) | 150,276,500 |
23 Nov 2023 | HKD | 4.57 | 4.66 | 4.55 | 4.64 | 4.64 | +0.05 (+1.09%) | 198,850,094 |
22 Nov 2023 | HKD | 4.57 | 4.62 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 78,938,523 |
21 Nov 2023 | HKD | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 226,649,109 |
20 Nov 2023 | HKD | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | +0.09 (+1.99%) | 259,211,203 |
17 Nov 2023 | HKD | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -0.06 (-1.31%) | 150,576,297 |
16 Nov 2023 | HKD | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | -0.04 (-0.86%) | 194,974,203 |
15 Nov 2023 | HKD | 4.58 | 4.65 | 4.55 | 4.63 | 4.63 | +0.14 (+3.12%) | 409,225,406 |
14 Nov 2023 | HKD | 4.49 | 4.52 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 127,074,898 |