Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 4.19 | 4.19 | 3.74 | 3.82 | 3.82 | -0.37 (-8.83%) | 9,296,199 |
18 Nov 2022 | HKD | 4.18 | 4.38 | 4.09 | 4.19 | 4.19 | +0.08 (+1.95%) | 8,172,701 |
17 Nov 2022 | HKD | 4.52 | 4.55 | 3.9 | 4.11 | 4.11 | -0.24 (-5.52%) | 14,236,800 |
16 Nov 2022 | HKD | 4.1 | 4.36 | 4.03 | 4.35 | 4.35 | +0.25 (+6.10%) | 11,611,200 |
15 Nov 2022 | HKD | 3.8 | 4.2 | 3.63 | 4.1 | 4.1 | +0.3 (+7.89%) | 7,894,000 |
14 Nov 2022 | HKD | 3.65 | 3.86 | 3.63 | 3.8 | 3.8 | +0.17 (+4.68%) | 6,124,000 |
11 Nov 2022 | HKD | 3.45 | 3.65 | 3.33 | 3.63 | 3.63 | +0.39 (+12.04%) | 8,468,000 |
10 Nov 2022 | HKD | 3.35 | 3.35 | 3.09 | 3.24 | 3.24 | -0.19 (-5.54%) | 6,806,600 |
9 Nov 2022 | HKD | 3.5 | 3.57 | 3.37 | 3.43 | 3.43 | -0.1 (-2.83%) | 7,818,800 |
8 Nov 2022 | HKD | 3.59 | 3.59 | 3.38 | 3.53 | 3.53 | +0.07 (+2.02%) | 9,491,200 |
7 Nov 2022 | HKD | 3.25 | 3.57 | 3.24 | 3.46 | 3.46 | +0.21 (+6.46%) | 5,990,800 |
4 Nov 2022 | HKD | 3.1 | 3.29 | 3.08 | 3.25 | 3.25 | +0.12 (+3.83%) | 6,214,800 |
3 Nov 2022 | HKD | 3.09 | 3.21 | 3.05 | 3.13 | 3.13 | -0.05 (-1.57%) | 4,429,200 |
2 Nov 2022 | HKD | 3.2 | 3.24 | 3.06 | 3.18 | 3.18 | +0.07 (+2.25%) | 1,951,600 |
1 Nov 2022 | HKD | 2.98 | 3.14 | 2.86 | 3.11 | 3.11 | +0.16 (+5.42%) | 3,975,200 |
31 Oct 2022 | HKD | 2.95 | 3.01 | 2.87 | 2.95 | 2.95 | 0.0 (0.0%) | 2,996,800 |
28 Oct 2022 | HKD | 3.2 | 3.2 | 2.87 | 2.95 | 2.95 | -0.15 (-4.84%) | 4,978,800 |
27 Oct 2022 | HKD | 3.29 | 3.48 | 3.06 | 3.1 | 3.1 | -0.19 (-5.78%) | 4,515,600 |
26 Oct 2022 | HKD | 3.13 | 3.39 | 3.13 | 3.29 | 3.29 | +0.12 (+3.79%) | 7,285,370 |
25 Oct 2022 | HKD | 3.03 | 3.23 | 2.8 | 3.17 | 3.17 | +0.14 (+4.62%) | 7,306,000 |
24 Oct 2022 | HKD | 3.21 | 3.29 | 2.97 | 3.03 | 3.03 | -0.28 (-8.46%) | 2,896,400 |
21 Oct 2022 | HKD | 3.29 | 3.32 | 3.13 | 3.31 | 3.31 | +0.07 (+2.16%) | 2,658,400 |
20 Oct 2022 | HKD | 3.35 | 3.45 | 3.24 | 3.24 | 3.24 | -0.24 (-6.90%) | 8,371,600 |
19 Oct 2022 | HKD | 3.58 | 3.58 | 3.25 | 3.48 | 3.48 | -0.01 (-0.29%) | 4,702,800 |
18 Oct 2022 | HKD | 3.38 | 3.5 | 3.35 | 3.49 | 3.49 | +0.12 (+3.56%) | 2,168,400 |
17 Oct 2022 | HKD | 3.5 | 3.5 | 3.28 | 3.37 | 3.37 | -0.08 (-2.32%) | 1,295,200 |
14 Oct 2022 | HKD | 3.3 | 3.58 | 3.22 | 3.45 | 3.45 | +0.29 (+9.18%) | 8,124,000 |
13 Oct 2022 | HKD | 3.29 | 3.55 | 3.13 | 3.16 | 3.16 | -0.16 (-4.82%) | 2,309,600 |
12 Oct 2022 | HKD | 3.26 | 3.38 | 2.97 | 3.32 | 3.32 | +0.15 (+4.73%) | 3,850,800 |
11 Oct 2022 | HKD | 3.34 | 3.38 | 3.11 | 3.17 | 3.17 | -0.16 (-4.80%) | 5,889,600 |