Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | HKD | 1.6 | 1.6 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 8,113,500 |
21 Dec 2023 | HKD | 1.57 | 1.74 | 1.56 | 1.6 | 1.6 | +0.05 (+3.23%) | 19,491,000 |
20 Dec 2023 | HKD | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 5,822,500 |
19 Dec 2023 | HKD | 1.64 | 1.64 | 1.52 | 1.54 | 1.54 | -0.1 (-6.10%) | 7,843,000 |
18 Dec 2023 | HKD | 1.75 | 1.75 | 1.62 | 1.64 | 1.64 | -0.1 (-5.75%) | 6,303,500 |
15 Dec 2023 | HKD | 1.73 | 1.77 | 1.69 | 1.74 | 1.74 | +0.04 (+2.35%) | 7,054,501 |
14 Dec 2023 | HKD | 1.74 | 1.76 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 4,951,500 |
13 Dec 2023 | HKD | 1.84 | 1.85 | 1.68 | 1.7 | 1.7 | -0.14 (-7.61%) | 12,151,500 |
12 Dec 2023 | HKD | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,730,000 |
11 Dec 2023 | HKD | 1.88 | 1.98 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 6,753,168 |
8 Dec 2023 | HKD | 1.93 | 1.97 | 1.85 | 1.85 | 1.85 | -0.06 (-3.14%) | 6,779,000 |
7 Dec 2023 | HKD | 1.85 | 1.91 | 1.8 | 1.91 | 1.91 | +0.06 (+3.24%) | 7,671,000 |
6 Dec 2023 | HKD | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 5,036,000 |
5 Dec 2023 | HKD | 1.87 | 1.97 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 17,360,500 |
4 Dec 2023 | HKD | 1.84 | 2.05 | 1.74 | 1.83 | 1.83 | 0.0 (0.0%) | 22,725,460 |
1 Dec 2023 | HKD | 2 | 2 | 1.83 | 1.83 | 1.83 | -0.14 (-7.11%) | 14,621,110 |
30 Nov 2023 | HKD | 2 | 2.08 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 13,527,500 |
29 Nov 2023 | HKD | 2.23 | 2.25 | 1.97 | 2 | 2 | -0.22 (-9.91%) | 26,839,500 |
28 Nov 2023 | HKD | 2.31 | 2.36 | 2.21 | 2.22 | 2.22 | -0.09 (-3.90%) | 18,221,000 |
27 Nov 2023 | HKD | 2.89 | 2.89 | 2.01 | 2.31 | 2.31 | -1.08 (-31.86%) | 85,925,358 |
24 Nov 2023 | HKD | 3.31 | 3.6 | 3.22 | 3.39 | 3.39 | +0.11 (+3.35%) | 15,682,500 |
23 Nov 2023 | HKD | 3.33 | 3.35 | 3.13 | 3.28 | 3.28 | 0.0 (0.0%) | 7,298,500 |
22 Nov 2023 | HKD | 3.39 | 3.39 | 3.22 | 3.28 | 3.28 | -0.04 (-1.20%) | 5,010,500 |
21 Nov 2023 | HKD | 3.47 | 3.48 | 3.21 | 3.32 | 3.32 | -0.15 (-4.32%) | 14,512,500 |
20 Nov 2023 | HKD | 2.97 | 3.49 | 2.92 | 3.47 | 3.47 | +0.52 (+17.63%) | 22,771,500 |
17 Nov 2023 | HKD | 2.92 | 3.15 | 2.87 | 2.95 | 2.95 | +0.09 (+3.15%) | 9,214,500 |
16 Nov 2023 | HKD | 3 | 3 | 2.83 | 2.86 | 2.86 | -0.11 (-3.70%) | 3,114,500 |
15 Nov 2023 | HKD | 2.99 | 3.01 | 2.88 | 2.97 | 2.97 | +0.06 (+2.06%) | 5,047,000 |
14 Nov 2023 | HKD | 2.9 | 2.95 | 2.78 | 2.91 | 2.91 | +0.05 (+1.75%) | 6,612,500 |
13 Nov 2023 | HKD | 3.13 | 3.19 | 2.77 | 2.86 | 2.86 | -0.42 (-12.80%) | 19,864,000 |