Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | HKD | 8.53 | 8.6 | 8.47 | 8.53 | 8.53 | +0.09 (+1.07%) | 99,000 |
23 Nov 2022 | HKD | 8.45 | 8.49 | 8.4 | 8.44 | 8.44 | -0.03 (-0.35%) | 60,000 |
22 Nov 2022 | HKD | 8.5 | 8.56 | 8.4 | 8.47 | 8.47 | -0.06 (-0.70%) | 155,000 |
21 Nov 2022 | HKD | 8.5 | 8.53 | 8.4 | 8.53 | 8.53 | -0.05 (-0.58%) | 225,312 |
18 Nov 2022 | HKD | 8.58 | 8.6 | 8.5 | 8.58 | 8.58 | +0.02 (+0.23%) | 274,000 |
17 Nov 2022 | HKD | 8.45 | 8.57 | 8.43 | 8.56 | 8.56 | +0.01 (+0.12%) | 118,000 |
16 Nov 2022 | HKD | 8.54 | 8.67 | 8.44 | 8.55 | 8.55 | +0.07 (+0.83%) | 247,000 |
15 Nov 2022 | HKD | 8.44 | 8.67 | 8.37 | 8.48 | 8.48 | +0.06 (+0.71%) | 515,998 |
14 Nov 2022 | HKD | 8.4 | 8.45 | 8.35 | 8.42 | 8.42 | +0.07 (+0.84%) | 269,615 |
11 Nov 2022 | HKD | 8.25 | 8.41 | 8.21 | 8.35 | 8.35 | +0.3 (+3.73%) | 277,000 |
10 Nov 2022 | HKD | 7.89 | 8.05 | 7.89 | 8.05 | 8.05 | +0.01 (+0.12%) | 93,000 |
9 Nov 2022 | HKD | 8.25 | 8.25 | 8.03 | 8.04 | 8.04 | -0.02 (-0.25%) | 235,000 |
8 Nov 2022 | HKD | 8 | 8.15 | 7.79 | 8.06 | 8.06 | +0.06 (+0.75%) | 138,000 |
7 Nov 2022 | HKD | 7.76 | 8 | 7.76 | 8 | 8 | +0.26 (+3.36%) | 247,782 |
4 Nov 2022 | HKD | 7.66 | 7.89 | 7.63 | 7.74 | 7.74 | +0.29 (+3.89%) | 836,000 |
3 Nov 2022 | HKD | 7.37 | 7.52 | 7.33 | 7.45 | 7.45 | -0.1 (-1.32%) | 553,000 |
2 Nov 2022 | HKD | 7.48 | 7.63 | 7.48 | 7.55 | 7.55 | +0.04 (+0.53%) | 451,000 |
1 Nov 2022 | HKD | 7.31 | 7.51 | 7.24 | 7.51 | 7.51 | +0.27 (+3.73%) | 159,000 |
31 Oct 2022 | HKD | 7.25 | 7.32 | 7.02 | 7.24 | 7.24 | -0.16 (-2.16%) | 233,472 |
28 Oct 2022 | HKD | 7.45 | 7.59 | 7.29 | 7.4 | 7.4 | -0.16 (-2.12%) | 252,000 |
27 Oct 2022 | HKD | 7.42 | 7.61 | 7.42 | 7.56 | 7.56 | +0.22 (+3.00%) | 198,000 |
26 Oct 2022 | HKD | 7.49 | 7.68 | 7.32 | 7.34 | 7.34 | -0.02 (-0.27%) | 118,000 |
25 Oct 2022 | HKD | 7.45 | 7.45 | 7.29 | 7.36 | 7.36 | -0.06 (-0.81%) | 407,000 |
24 Oct 2022 | HKD | 7.8 | 7.8 | 7.39 | 7.42 | 7.42 | -0.29 (-3.76%) | 422,000 |
21 Oct 2022 | HKD | 8 | 8 | 7.68 | 7.71 | 7.71 | -0.03 (-0.39%) | 359,000 |
20 Oct 2022 | HKD | 7.7 | 7.76 | 7.65 | 7.74 | 7.74 | +0.04 (+0.52%) | 253,000 |
19 Oct 2022 | HKD | 7.91 | 7.91 | 7.7 | 7.7 | 7.7 | -0.19 (-2.41%) | 457,000 |
18 Oct 2022 | HKD | 7.94 | 7.98 | 7.8 | 7.89 | 7.89 | +0.03 (+0.38%) | 185,000 |
17 Oct 2022 | HKD | 7.84 | 7.86 | 7.65 | 7.86 | 7.86 | +0.06 (+0.77%) | 315,430 |
14 Oct 2022 | HKD | 7.86 | 7.88 | 7.8 | 7.8 | 7.8 | +0.08 (+1.04%) | 282,000 |