Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 4.29 | 4.36 | 4.13 | 4.17 | 4.17 | -0.12 (-2.80%) | 21,578,619 |
21 Dec 2023 | HKD | 4.09 | 4.34 | 4.03 | 4.29 | 4.29 | +0.15 (+3.62%) | 22,343,590 |
20 Dec 2023 | HKD | 4.17 | 4.22 | 4.09 | 4.14 | 4.14 | +0.06 (+1.47%) | 23,976,590 |
19 Dec 2023 | HKD | 4.03 | 4.14 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 19,436,529 |
18 Dec 2023 | HKD | 4.33 | 4.35 | 4.08 | 4.11 | 4.11 | -0.26 (-5.95%) | 23,351,250 |
15 Dec 2023 | HKD | 4.2 | 4.48 | 4.2 | 4.37 | 4.37 | +0.28 (+6.85%) | 53,529,699 |
14 Dec 2023 | HKD | 4.16 | 4.18 | 4.02 | 4.09 | 4.09 | +0.11 (+2.76%) | 25,708,170 |
13 Dec 2023 | HKD | 4.01 | 4.05 | 3.93 | 3.98 | 3.98 | -0.14 (-3.40%) | 13,571,590 |
12 Dec 2023 | HKD | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 12,590,520 |
11 Dec 2023 | HKD | 4.08 | 4.14 | 3.88 | 4.08 | 4.08 | -0.04 (-0.97%) | 25,903,580 |
8 Dec 2023 | HKD | 4.2 | 4.21 | 4.08 | 4.12 | 4.12 | -0.06 (-1.44%) | 14,105,740 |
7 Dec 2023 | HKD | 4.34 | 4.34 | 4.11 | 4.18 | 4.18 | -0.2 (-4.57%) | 19,424,580 |
6 Dec 2023 | HKD | 4.29 | 4.43 | 4.23 | 4.38 | 4.38 | +0.09 (+2.10%) | 20,851,811 |
5 Dec 2023 | HKD | 4.32 | 4.38 | 4.21 | 4.29 | 4.29 | -0.08 (-1.83%) | 23,438,980 |
4 Dec 2023 | HKD | 4.49 | 4.49 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 23,182,381 |
1 Dec 2023 | HKD | 4.48 | 4.53 | 4.37 | 4.4 | 4.4 | -0.09 (-2.00%) | 24,336,590 |
30 Nov 2023 | HKD | 4.49 | 4.58 | 4.43 | 4.49 | 4.49 | +0.01 (+0.22%) | 36,901,230 |
29 Nov 2023 | HKD | 4.7 | 4.73 | 4.36 | 4.48 | 4.48 | -0.22 (-4.68%) | 33,140,410 |
28 Nov 2023 | HKD | 4.8 | 4.8 | 4.61 | 4.7 | 4.7 | -0.12 (-2.49%) | 23,488,289 |
27 Nov 2023 | HKD | 4.95 | 4.95 | 4.72 | 4.82 | 4.82 | -0.01 (-0.21%) | 7,668,427 |
24 Nov 2023 | HKD | 4.86 | 4.93 | 4.81 | 4.83 | 4.83 | -0.2 (-3.98%) | 12,573,020 |
23 Nov 2023 | HKD | 4.99 | 5.03 | 4.81 | 5.03 | 5.03 | +0.04 (+0.80%) | 18,040,750 |
22 Nov 2023 | HKD | 5.12 | 5.12 | 4.96 | 4.99 | 4.99 | -0.14 (-2.73%) | 9,163,132 |
21 Nov 2023 | HKD | 5.34 | 5.42 | 5.11 | 5.13 | 5.13 | -0.11 (-2.10%) | 18,017,980 |
20 Nov 2023 | HKD | 4.96 | 5.27 | 4.96 | 5.24 | 5.24 | +0.26 (+5.22%) | 17,343,490 |
17 Nov 2023 | HKD | 5.1 | 5.1 | 4.95 | 4.98 | 4.98 | -0.15 (-2.92%) | 11,354,870 |
16 Nov 2023 | HKD | 5.54 | 5.54 | 5.09 | 5.13 | 5.13 | -0.18 (-3.39%) | 32,770,570 |
15 Nov 2023 | HKD | 5.1 | 5.31 | 5.1 | 5.31 | 5.31 | +0.37 (+7.49%) | 42,392,801 |
14 Nov 2023 | HKD | 4.85 | 5.07 | 4.81 | 4.94 | 4.94 | +0.12 (+2.49%) | 21,574,830 |
13 Nov 2023 | HKD | 4.48 | 4.85 | 4.48 | 4.82 | 4.82 | +0.3 (+6.64%) | 18,675,480 |