Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | HKD | 9.5 | 9.7 | 9.25 | 9.3 | 9.3 | -0.4 (-4.12%) | 702,984 |
3 Jan 2024 | HKD | 9.65 | 9.75 | 9.23 | 9.7 | 9.7 | +0.05 (+0.52%) | 1,191,148 |
2 Jan 2024 | HKD | 10.4 | 10.5 | 9.53 | 9.65 | 9.65 | -0.75 (-7.21%) | 1,361,900 |
29 Dec 2023 | HKD | 10.48 | 10.64 | 10.12 | 10.4 | 10.4 | -0.08 (-0.76%) | 689,200 |
28 Dec 2023 | HKD | 10.1 | 10.62 | 10.1 | 10.48 | 10.48 | +0.34 (+3.35%) | 1,230,720 |
27 Dec 2023 | HKD | 10.18 | 10.46 | 9.92 | 10.14 | 10.14 | +0.1 (+1.00%) | 622,200 |
22 Dec 2023 | HKD | 10.2 | 10.2 | 9.82 | 10.04 | 10.04 | -0.04 (-0.40%) | 2,876,100 |
21 Dec 2023 | HKD | 9.91 | 10.16 | 9.71 | 10.08 | 10.08 | +0.14 (+1.41%) | 2,064,279 |
20 Dec 2023 | HKD | 10.2 | 10.36 | 9.87 | 9.94 | 9.94 | -0.3 (-2.93%) | 1,742,240 |
19 Dec 2023 | HKD | 10.82 | 10.98 | 10.2 | 10.24 | 10.24 | -0.66 (-6.06%) | 916,543 |
18 Dec 2023 | HKD | 11.44 | 11.64 | 10.7 | 10.9 | 10.9 | -0.54 (-4.72%) | 1,225,820 |
15 Dec 2023 | HKD | 11.2 | 11.68 | 10.94 | 11.44 | 11.44 | +0.44 (+4%) | 3,789,032 |
14 Dec 2023 | HKD | 11 | 11.52 | 10.88 | 11 | 11 | +0.1 (+0.92%) | 589,800 |
13 Dec 2023 | HKD | 11.2 | 11.2 | 10.62 | 10.9 | 10.9 | -0.2 (-1.80%) | 1,942,800 |
12 Dec 2023 | HKD | 11.1 | 11.5 | 10.94 | 11.1 | 11.1 | -0.18 (-1.60%) | 827,800 |
11 Dec 2023 | HKD | 11.62 | 11.62 | 10.96 | 11.28 | 11.28 | -0.4 (-3.42%) | 979,300 |
8 Dec 2023 | HKD | 11.9 | 12 | 11.52 | 11.68 | 11.68 | -0.16 (-1.35%) | 516,300 |
7 Dec 2023 | HKD | 12 | 12.12 | 11.5 | 11.84 | 11.84 | -0.1 (-0.84%) | 862,700 |
6 Dec 2023 | HKD | 11.98 | 12.24 | 11.84 | 11.94 | 11.94 | -0.02 (-0.17%) | 646,700 |
5 Dec 2023 | HKD | 12.68 | 12.8 | 11.82 | 11.96 | 11.96 | -0.72 (-5.68%) | 1,091,637 |
4 Dec 2023 | HKD | 13 | 13.02 | 12.52 | 12.68 | 12.68 | -0.1 (-0.78%) | 745,900 |
1 Dec 2023 | HKD | 13.12 | 13.22 | 12.68 | 12.78 | 12.78 | -0.3 (-2.29%) | 690,600 |
30 Nov 2023 | HKD | 13.54 | 13.54 | 13 | 13.08 | 13.08 | -0.36 (-2.68%) | 781,949 |
29 Nov 2023 | HKD | 13.76 | 14.04 | 13.1 | 13.44 | 13.44 | -0.32 (-2.33%) | 1,762,600 |
28 Nov 2023 | HKD | 12.6 | 14.46 | 12.54 | 13.76 | 13.76 | +1.24 (+9.90%) | 2,222,659 |
27 Nov 2023 | HKD | 12.4 | 12.54 | 12.14 | 12.52 | 12.52 | +0.24 (+1.95%) | 577,868 |
24 Nov 2023 | HKD | 12.44 | 12.44 | 12.22 | 12.28 | 12.28 | -0.16 (-1.29%) | 396,300 |
23 Nov 2023 | HKD | 12.4 | 12.5 | 12.28 | 12.44 | 12.44 | +0.08 (+0.65%) | 659,600 |
22 Nov 2023 | HKD | 12.5 | 12.5 | 12.24 | 12.36 | 12.36 | -0.02 (-0.16%) | 347,300 |
21 Nov 2023 | HKD | 12.48 | 12.7 | 12.24 | 12.38 | 12.38 | +0.1 (+0.81%) | 537,556 |