Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 3.83 | 3.83 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 402,694 |
2 Dec 2022 | HKD | 3.75 | 3.8 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 338,694 |
1 Dec 2022 | HKD | 3.75 | 3.79 | 3.71 | 3.76 | 3.76 | +0.07 (+1.90%) | 408,000 |
30 Nov 2022 | HKD | 3.6 | 3.75 | 3.6 | 3.69 | 3.69 | +0.01 (+0.27%) | 915,000 |
29 Nov 2022 | HKD | 3.62 | 3.73 | 3.61 | 3.68 | 3.68 | 0.0 (0.0%) | 1,234,000 |
28 Nov 2022 | HKD | 3.6 | 3.7 | 3.52 | 3.68 | 3.68 | +0.06 (+1.66%) | 605,000 |
25 Nov 2022 | HKD | 3.68 | 3.73 | 3.62 | 3.62 | 3.62 | -0.05 (-1.36%) | 295,000 |
24 Nov 2022 | HKD | 3.68 | 3.68 | 3.61 | 3.67 | 3.67 | -0.02 (-0.54%) | 71,000 |
23 Nov 2022 | HKD | 3.73 | 3.73 | 3.61 | 3.69 | 3.69 | -0.01 (-0.27%) | 74,000 |
22 Nov 2022 | HKD | 3.7 | 3.7 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 77,000 |
21 Nov 2022 | HKD | 3.7 | 3.72 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 277,000 |
18 Nov 2022 | HKD | 3.7 | 3.75 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 267,000 |
17 Nov 2022 | HKD | 3.78 | 3.78 | 3.67 | 3.73 | 3.73 | -0.01 (-0.27%) | 131,996 |
16 Nov 2022 | HKD | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | +0.06 (+1.63%) | 484,002 |
15 Nov 2022 | HKD | 3.62 | 3.71 | 3.62 | 3.68 | 3.68 | -0.02 (-0.54%) | 138,996 |
14 Nov 2022 | HKD | 3.65 | 3.7 | 3.63 | 3.7 | 3.7 | +0.11 (+3.06%) | 608,000 |
11 Nov 2022 | HKD | 3.59 | 3.6 | 3.51 | 3.59 | 3.59 | +0.07 (+1.99%) | 328,000 |
10 Nov 2022 | HKD | 3.58 | 3.59 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 176,000 |
9 Nov 2022 | HKD | 3.56 | 3.6 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 389,000 |
8 Nov 2022 | HKD | 3.46 | 3.56 | 3.4 | 3.56 | 3.56 | +0.06 (+1.71%) | 446,000 |
7 Nov 2022 | HKD | 3.49 | 3.52 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 939,000 |
4 Nov 2022 | HKD | 3.48 | 3.5 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 376,000 |
3 Nov 2022 | HKD | 3.31 | 3.49 | 3.31 | 3.47 | 3.47 | 0.0 (0.0%) | 339,000 |
2 Nov 2022 | HKD | 3.5 | 3.5 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 59,000 |
1 Nov 2022 | HKD | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | +0.07 (+2.06%) | 333,000 |
31 Oct 2022 | HKD | 3.35 | 3.44 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 371,000 |
28 Oct 2022 | HKD | 3.4 | 3.54 | 3.31 | 3.35 | 3.35 | -0.09 (-2.62%) | 474,000 |
27 Oct 2022 | HKD | 3.49 | 3.56 | 3.36 | 3.44 | 3.44 | -0.05 (-1.43%) | 410,000 |
26 Oct 2022 | HKD | 3.39 | 3.5 | 3.39 | 3.49 | 3.49 | +0.03 (+0.87%) | 72,000 |
25 Oct 2022 | HKD | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -0.09 (-2.54%) | 523,000 |