Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | HKD | 5.59 | 5.68 | 5.49 | 5.64 | 5.64 | +0.05 (+0.89%) | 2,048,000 |
29 Dec 2023 | HKD | 5.52 | 5.78 | 5.5 | 5.59 | 5.59 | +0.06 (+1.08%) | 2,031,480 |
28 Dec 2023 | HKD | 5.27 | 5.63 | 5.24 | 5.53 | 5.53 | +0.26 (+4.93%) | 1,911,290 |
27 Dec 2023 | HKD | 5.36 | 5.36 | 5.19 | 5.27 | 5.27 | 0.0 (0.0%) | 1,948,000 |
22 Dec 2023 | HKD | 5.3 | 5.35 | 5.17 | 5.27 | 5.27 | -0.03 (-0.57%) | 2,049,500 |
21 Dec 2023 | HKD | 5.17 | 5.32 | 5.07 | 5.3 | 5.3 | +0.01 (+0.19%) | 1,937,000 |
20 Dec 2023 | HKD | 5.18 | 5.48 | 5.04 | 5.29 | 5.29 | +0.11 (+2.12%) | 1,968,692 |
19 Dec 2023 | HKD | 5.45 | 5.45 | 5.14 | 5.18 | 5.18 | -0.23 (-4.25%) | 2,386,500 |
18 Dec 2023 | HKD | 5.88 | 5.88 | 5.35 | 5.41 | 5.41 | -0.29 (-5.09%) | 2,438,000 |
15 Dec 2023 | HKD | 6 | 6 | 5.65 | 5.7 | 5.7 | -0.21 (-3.55%) | 2,105,000 |
14 Dec 2023 | HKD | 6 | 6.03 | 5.85 | 5.91 | 5.91 | +0.06 (+1.03%) | 1,885,500 |
13 Dec 2023 | HKD | 5.95 | 5.99 | 5.71 | 5.85 | 5.85 | -0.1 (-1.68%) | 1,839,000 |
12 Dec 2023 | HKD | 6.18 | 6.18 | 5.94 | 5.95 | 5.95 | -0.2 (-3.25%) | 1,934,694 |
11 Dec 2023 | HKD | 6.15 | 6.16 | 5.99 | 6.15 | 6.15 | -0.01 (-0.16%) | 1,741,000 |
8 Dec 2023 | HKD | 6.26 | 6.26 | 6.1 | 6.16 | 6.16 | -0.07 (-1.12%) | 1,803,500 |
7 Dec 2023 | HKD | 6.15 | 6.26 | 6.11 | 6.23 | 6.23 | -0.02 (-0.32%) | 1,946,500 |
6 Dec 2023 | HKD | 6.14 | 6.32 | 6.14 | 6.25 | 6.25 | +0.11 (+1.79%) | 1,712,500 |
5 Dec 2023 | HKD | 6.16 | 6.2 | 6.03 | 6.14 | 6.14 | -0.02 (-0.32%) | 2,316,500 |
4 Dec 2023 | HKD | 6.16 | 6.2 | 6.02 | 6.16 | 6.16 | 0.0 (0.0%) | 1,765,290 |
1 Dec 2023 | HKD | 6.35 | 6.35 | 6.16 | 6.16 | 6.16 | -0.25 (-3.90%) | 1,688,500 |
30 Nov 2023 | HKD | 6.26 | 6.41 | 6.16 | 6.41 | 6.41 | +0.2 (+3.22%) | 6,561,347 |
29 Nov 2023 | HKD | 6.41 | 6.45 | 6.15 | 6.21 | 6.21 | -0.2 (-3.12%) | 1,771,500 |
28 Nov 2023 | HKD | 6.34 | 6.42 | 6.27 | 6.41 | 6.41 | +0.12 (+1.91%) | 1,703,000 |
27 Nov 2023 | HKD | 6.16 | 6.32 | 6.1 | 6.29 | 6.29 | +0.06 (+0.96%) | 2,229,500 |
24 Nov 2023 | HKD | 6.26 | 6.39 | 6.17 | 6.23 | 6.23 | -0.16 (-2.50%) | 2,247,000 |
23 Nov 2023 | HKD | 6.18 | 6.39 | 6.12 | 6.39 | 6.39 | +0.08 (+1.27%) | 2,087,500 |
22 Nov 2023 | HKD | 6.3 | 6.4 | 6.27 | 6.31 | 6.31 | -0.06 (-0.94%) | 2,342,500 |
21 Nov 2023 | HKD | 6.39 | 6.5 | 6.33 | 6.37 | 6.37 | -0.01 (-0.16%) | 2,235,000 |
20 Nov 2023 | HKD | 6.35 | 6.47 | 6.32 | 6.38 | 6.38 | +0.03 (+0.47%) | 2,223,000 |
17 Nov 2023 | HKD | 6.35 | 6.4 | 6.25 | 6.35 | 6.35 | -0.02 (-0.31%) | 2,117,500 |