Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 2.6 | 2.69 | 2.56 | 2.62 | 2.62 | +0.02 (+0.77%) | 809,000 |
2 Dec 2022 | HKD | 2.57 | 2.68 | 2.56 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,732,000 |
1 Dec 2022 | HKD | 2.47 | 2.56 | 2.23 | 2.55 | 2.55 | +0.12 (+4.94%) | 302,000 |
30 Nov 2022 | HKD | 2.44 | 2.45 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 131,000 |
29 Nov 2022 | HKD | 2.31 | 2.46 | 2.19 | 2.42 | 2.42 | +0.18 (+8.04%) | 170,000 |
28 Nov 2022 | HKD | 2.26 | 2.26 | 2.18 | 2.24 | 2.24 | -0.11 (-4.68%) | 91,000 |
25 Nov 2022 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
24 Nov 2022 | HKD | 2.33 | 2.35 | 2.26 | 2.35 | 2.35 | +0.03 (+1.29%) | 9,000 |
23 Nov 2022 | HKD | 2.28 | 2.32 | 2.27 | 2.32 | 2.32 | 0.0 (0.0%) | 32,000 |
22 Nov 2022 | HKD | 2.27 | 2.32 | 2.27 | 2.32 | 2.32 | +0.02 (+0.87%) | 29,000 |
21 Nov 2022 | HKD | 2.32 | 2.33 | 2.25 | 2.3 | 2.3 | -0.03 (-1.29%) | 53,000 |
18 Nov 2022 | HKD | 2.29 | 2.33 | 2.2 | 2.33 | 2.33 | +0.08 (+3.56%) | 4,093,000 |
17 Nov 2022 | HKD | 2.22 | 2.34 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 15,000 |
16 Nov 2022 | HKD | 2.44 | 2.44 | 2.23 | 2.26 | 2.26 | -0.16 (-6.61%) | 746,000 |
15 Nov 2022 | HKD | 2.31 | 2.48 | 2.21 | 2.42 | 2.42 | +0.11 (+4.76%) | 195,000 |
14 Nov 2022 | HKD | 2.16 | 2.33 | 2.16 | 2.31 | 2.31 | +0.06 (+2.67%) | 203,000 |
11 Nov 2022 | HKD | 2.3 | 2.3 | 2.16 | 2.25 | 2.25 | +0.1 (+4.65%) | 18,000 |
10 Nov 2022 | HKD | 2.24 | 2.24 | 2.12 | 2.15 | 2.15 | -0.1 (-4.44%) | 98,000 |
9 Nov 2022 | HKD | 2.25 | 2.25 | 2.14 | 2.25 | 2.25 | -0.01 (-0.44%) | 107,000 |
8 Nov 2022 | HKD | 2.31 | 2.31 | 2.11 | 2.26 | 2.26 | -0.03 (-1.31%) | 173,000 |
7 Nov 2022 | HKD | 2.2 | 2.37 | 2.16 | 2.29 | 2.29 | +0.05 (+2.23%) | 144,000 |
4 Nov 2022 | HKD | 2.1 | 2.26 | 2.09 | 2.24 | 2.24 | +0.15 (+7.18%) | 427,000 |
3 Nov 2022 | HKD | 2.08 | 2.13 | 1.95 | 2.09 | 2.09 | +0.08 (+3.98%) | 20,013,000 |
2 Nov 2022 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
1 Nov 2022 | HKD | 1.93 | 2.05 | 1.93 | 2.01 | 2.01 | -0.03 (-1.47%) | 70,000 |
31 Oct 2022 | HKD | 1.95 | 2.1 | 1.95 | 2.04 | 2.04 | -0.06 (-2.86%) | 5,000 |
28 Oct 2022 | HKD | 2.04 | 2.12 | 1.97 | 2.1 | 2.1 | 0.0 (0.0%) | 9,000 |
27 Oct 2022 | HKD | 2.07 | 2.19 | 2 | 2.1 | 2.1 | +0.03 (+1.45%) | 13,000 |
26 Oct 2022 | HKD | 1.95 | 2.2 | 1.93 | 2.07 | 2.07 | +0.22 (+11.89%) | 449,000 |
25 Oct 2022 | HKD | 1.88 | 1.9 | 1.81 | 1.85 | 1.85 | -0.1 (-5.13%) | 168,000 |