Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 43.1 | 43.7 | 42 | 43.4 | 43.4 | -0.15 (-0.34%) | 4,398,263 |
25 Nov 2022 | HKD | 43.75 | 43.85 | 43.5 | 43.55 | 43.55 | -0.35 (-0.80%) | 1,703,208 |
24 Nov 2022 | HKD | 43.9 | 43.95 | 43.4 | 43.9 | 43.9 | 0.0 (0.0%) | 2,698,243 |
23 Nov 2022 | HKD | 44.15 | 44.2 | 43.65 | 43.9 | 43.9 | +0.2 (+0.46%) | 2,678,097 |
22 Nov 2022 | HKD | 44 | 44.3 | 43.45 | 43.7 | 43.7 | +0.05 (+0.11%) | 3,126,480 |
21 Nov 2022 | HKD | 43.35 | 43.8 | 42.75 | 43.65 | 43.65 | +0.1 (+0.23%) | 3,401,937 |
18 Nov 2022 | HKD | 43.8 | 44.25 | 43.35 | 43.55 | 43.55 | -0.65 (-1.47%) | 4,173,564 |
17 Nov 2022 | HKD | 44.3 | 44.65 | 43.6 | 44.2 | 44.2 | 0.0 (0.0%) | 5,702,655 |
16 Nov 2022 | HKD | 43.9 | 44.3 | 43.55 | 44.2 | 44.2 | +0.05 (+0.11%) | 5,358,427 |
15 Nov 2022 | HKD | 42.95 | 44.2 | 42.5 | 44.15 | 44.15 | +1.75 (+4.13%) | 8,226,011 |
14 Nov 2022 | HKD | 42.8 | 43.35 | 42.15 | 42.4 | 42.4 | +0.05 (+0.12%) | 8,601,031 |
11 Nov 2022 | HKD | 42.05 | 42.75 | 41.75 | 42.35 | 42.35 | +1.5 (+3.67%) | 7,595,270 |
10 Nov 2022 | HKD | 41.6 | 41.75 | 40.65 | 40.85 | 40.85 | -0.75 (-1.80%) | 4,398,284 |
9 Nov 2022 | HKD | 42.45 | 42.9 | 41.35 | 41.6 | 41.6 | -0.65 (-1.54%) | 3,733,791 |
8 Nov 2022 | HKD | 42.2 | 42.4 | 41.85 | 42.25 | 42.25 | +0.4 (+0.96%) | 3,174,466 |
7 Nov 2022 | HKD | 41 | 42.25 | 40.65 | 41.85 | 41.85 | +0.85 (+2.07%) | 5,302,081 |
4 Nov 2022 | HKD | 39.5 | 41.4 | 39.5 | 41 | 41 | +1.1 (+2.76%) | 6,428,281 |
3 Nov 2022 | HKD | 39.9 | 40.2 | 39.5 | 39.9 | 39.9 | -0.3 (-0.75%) | 3,847,147 |
2 Nov 2022 | HKD | 39.2 | 40.8 | 38.8 | 40.2 | 40.2 | +0.95 (+2.42%) | 5,112,444 |
1 Nov 2022 | HKD | 39.15 | 39.7 | 38.55 | 39.25 | 39.25 | +0.25 (+0.64%) | 8,909,765 |
31 Oct 2022 | HKD | 39.95 | 40.15 | 38.75 | 39 | 39 | -0.95 (-2.38%) | 7,074,772 |
28 Oct 2022 | HKD | 40.5 | 40.95 | 39.8 | 39.95 | 39.95 | -0.5 (-1.24%) | 6,003,468 |
27 Oct 2022 | HKD | 40.55 | 41.1 | 40.3 | 40.45 | 40.45 | +0.1 (+0.25%) | 8,234,552 |
26 Oct 2022 | HKD | 40.1 | 40.95 | 40.1 | 40.35 | 40.35 | +0.05 (+0.12%) | 6,368,956 |
25 Oct 2022 | HKD | 40.7 | 41.1 | 40.1 | 40.3 | 40.3 | -0.3 (-0.74%) | 7,930,172 |
24 Oct 2022 | HKD | 41.15 | 41.4 | 40.2 | 40.6 | 40.6 | -0.7 (-1.69%) | 9,100,827 |
21 Oct 2022 | HKD | 42.25 | 42.25 | 40.8 | 41.3 | 41.3 | -1 (-2.36%) | 5,865,080 |
20 Oct 2022 | HKD | 42 | 42.4 | 41.85 | 42.3 | 42.3 | 0.0 (0.0%) | 3,373,666 |
19 Oct 2022 | HKD | 42.25 | 43.4 | 42.25 | 42.3 | 42.3 | -0.15 (-0.35%) | 5,169,988 |
18 Oct 2022 | HKD | 42.5 | 42.8 | 42.1 | 42.45 | 42.45 | -0.05 (-0.12%) | 4,502,135 |