Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | HKD | 3.45 | 3.55 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 803,000 |
15 Dec 2023 | HKD | 3.55 | 3.75 | 3.52 | 3.52 | 3.52 | +0.04 (+1.15%) | 960,000 |
14 Dec 2023 | HKD | 3.46 | 3.54 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 877,000 |
13 Dec 2023 | HKD | 3.6 | 3.61 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 850,000 |
12 Dec 2023 | HKD | 3.51 | 3.58 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 955,000 |
11 Dec 2023 | HKD | 3.6 | 3.6 | 3.43 | 3.49 | 3.49 | -0.01 (-0.29%) | 911,000 |
8 Dec 2023 | HKD | 3.63 | 3.63 | 3.49 | 3.5 | 3.5 | -0.17 (-4.63%) | 819,000 |
7 Dec 2023 | HKD | 3.55 | 3.74 | 3.49 | 3.67 | 3.67 | -0.11 (-2.91%) | 927,000 |
6 Dec 2023 | HKD | 3.53 | 3.84 | 3.53 | 3.78 | 3.78 | +0.11 (+3.00%) | 809,000 |
5 Dec 2023 | HKD | 3.46 | 3.7 | 3.46 | 3.67 | 3.67 | +0.13 (+3.67%) | 708,000 |
4 Dec 2023 | HKD | 3.44 | 3.6 | 3.41 | 3.54 | 3.54 | +0.12 (+3.51%) | 858,000 |
1 Dec 2023 | HKD | 3.49 | 3.55 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 846,000 |
30 Nov 2023 | HKD | 3.42 | 3.68 | 3.39 | 3.5 | 3.5 | +0.07 (+2.04%) | 1,656,573 |
29 Nov 2023 | HKD | 3.45 | 3.6 | 3.43 | 3.43 | 3.43 | -0.12 (-3.38%) | 1,047,000 |
28 Nov 2023 | HKD | 3.45 | 3.62 | 3.45 | 3.55 | 3.55 | +0.08 (+2.31%) | 1,037,000 |
27 Nov 2023 | HKD | 3.55 | 3.55 | 3.37 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,016,000 |
24 Nov 2023 | HKD | 3.49 | 3.53 | 3.4 | 3.45 | 3.45 | -0.08 (-2.27%) | 919,000 |
23 Nov 2023 | HKD | 3.34 | 3.55 | 3.34 | 3.53 | 3.53 | +0.1 (+2.92%) | 910,000 |
22 Nov 2023 | HKD | 3.34 | 3.44 | 3.3 | 3.43 | 3.43 | +0.06 (+1.78%) | 994,000 |
21 Nov 2023 | HKD | 3.24 | 3.42 | 3.24 | 3.37 | 3.37 | +0.09 (+2.74%) | 1,149,000 |
20 Nov 2023 | HKD | 3.15 | 3.45 | 3.15 | 3.28 | 3.28 | +0.1 (+3.14%) | 1,156,000 |
17 Nov 2023 | HKD | 3.3 | 3.3 | 3.11 | 3.18 | 3.18 | -0.09 (-2.75%) | 1,197,000 |
16 Nov 2023 | HKD | 3.5 | 3.5 | 3.19 | 3.27 | 3.27 | -0.19 (-5.49%) | 1,149,000 |
15 Nov 2023 | HKD | 3.5 | 3.6 | 3.39 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,068,000 |
14 Nov 2023 | HKD | 3.5 | 3.58 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 1,075,000 |
13 Nov 2023 | HKD | 3.45 | 3.63 | 3.45 | 3.52 | 3.52 | +0.1 (+2.92%) | 1,035,000 |
10 Nov 2023 | HKD | 3.33 | 3.42 | 3.26 | 3.42 | 3.42 | +0.11 (+3.32%) | 1,068,000 |
9 Nov 2023 | HKD | 3.28 | 3.36 | 3.25 | 3.31 | 3.31 | +0.08 (+2.48%) | 1,065,000 |
8 Nov 2023 | HKD | 3.19 | 3.23 | 3.04 | 3.23 | 3.23 | +0.11 (+3.53%) | 1,028,000 |
7 Nov 2023 | HKD | 3.5 | 3.5 | 3.1 | 3.12 | 3.12 | -0.24 (-7.14%) | 1,013,000 |