Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 4.73 | 4.93 | 4.58 | 4.8 | 4.8 | +0.23 (+5.03%) | 1,590,348 |
2 Dec 2022 | HKD | 4.7 | 4.75 | 4.52 | 4.57 | 4.57 | +0.06 (+1.33%) | 1,143,548 |
1 Dec 2022 | HKD | 4.7 | 4.7 | 4.51 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,241,700 |
30 Nov 2022 | HKD | 4.52 | 4.61 | 4.45 | 4.55 | 4.55 | +0.03 (+0.66%) | 1,012,200 |
29 Nov 2022 | HKD | 4.39 | 4.58 | 4.23 | 4.52 | 4.52 | +0.2 (+4.63%) | 685,800 |
28 Nov 2022 | HKD | 4.21 | 4.33 | 4.06 | 4.32 | 4.32 | +0.03 (+0.70%) | 787,200 |
25 Nov 2022 | HKD | 4.38 | 4.38 | 4.18 | 4.29 | 4.29 | -0.09 (-2.05%) | 375,000 |
24 Nov 2022 | HKD | 4.43 | 4.44 | 4.26 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,359,600 |
23 Nov 2022 | HKD | 4.51 | 4.51 | 4.18 | 4.36 | 4.36 | +0.05 (+1.16%) | 844,200 |
22 Nov 2022 | HKD | 4.48 | 4.63 | 4.26 | 4.31 | 4.31 | -0.32 (-6.91%) | 483,600 |
21 Nov 2022 | HKD | 4.88 | 4.88 | 4.35 | 4.63 | 4.63 | -0.05 (-1.07%) | 982,800 |
18 Nov 2022 | HKD | 4.78 | 4.99 | 4.66 | 4.68 | 4.68 | -0.17 (-3.51%) | 1,002,600 |
17 Nov 2022 | HKD | 5 | 5 | 4.72 | 4.85 | 4.85 | -0.12 (-2.41%) | 617,700 |
16 Nov 2022 | HKD | 5.2 | 5.33 | 4.87 | 4.97 | 4.97 | -0.01 (-0.20%) | 1,465,200 |
15 Nov 2022 | HKD | 4.9 | 5.09 | 4.78 | 4.98 | 4.98 | +0.01 (+0.20%) | 1,422,900 |
14 Nov 2022 | HKD | 4.8 | 4.97 | 4.56 | 4.97 | 4.97 | +0.26 (+5.52%) | 1,984,800 |
11 Nov 2022 | HKD | 4.52 | 4.73 | 4.36 | 4.71 | 4.71 | +0.4 (+9.28%) | 1,498,500 |
10 Nov 2022 | HKD | 4.57 | 4.57 | 4.31 | 4.31 | 4.31 | -0.21 (-4.65%) | 601,200 |
9 Nov 2022 | HKD | 4.42 | 4.58 | 4.37 | 4.52 | 4.52 | +0.06 (+1.35%) | 671,400 |
8 Nov 2022 | HKD | 4.58 | 4.64 | 4.37 | 4.46 | 4.46 | -0.14 (-3.04%) | 1,108,800 |
7 Nov 2022 | HKD | 4.35 | 4.65 | 4.35 | 4.6 | 4.6 | +0.27 (+6.24%) | 3,507,000 |
4 Nov 2022 | HKD | 4.14 | 4.43 | 4.14 | 4.33 | 4.33 | +0.16 (+3.84%) | 1,129,500 |
3 Nov 2022 | HKD | 3.86 | 4.17 | 3.8 | 4.17 | 4.17 | +0.3 (+7.75%) | 770,100 |
2 Nov 2022 | HKD | 3.46 | 4.09 | 3.46 | 3.87 | 3.87 | +0.23 (+6.32%) | 1,366,000 |
1 Nov 2022 | HKD | 3.42 | 3.7 | 3.42 | 3.64 | 3.64 | +0.18 (+5.20%) | 984,600 |
31 Oct 2022 | HKD | 3.43 | 3.69 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 1,384,800 |
28 Oct 2022 | HKD | 3.79 | 3.81 | 3.3 | 3.5 | 3.5 | -0.33 (-8.62%) | 1,764,600 |
27 Oct 2022 | HKD | 3.92 | 4.01 | 3.77 | 3.83 | 3.83 | -0.04 (-1.03%) | 591,600 |
26 Oct 2022 | HKD | 3.81 | 4.09 | 3.81 | 3.87 | 3.87 | +0.09 (+2.38%) | 1,012,500 |
25 Oct 2022 | HKD | 3.78 | 3.96 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 532,500 |