Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 7.74 | 7.96 | 7.4 | 7.95 | 7.95 | +0.04 (+0.51%) | 16,290,000 |
25 Nov 2022 | HKD | 8.24 | 8.24 | 7.81 | 7.91 | 7.91 | -0.28 (-3.42%) | 10,045,000 |
24 Nov 2022 | HKD | 8.17 | 8.36 | 8.11 | 8.19 | 8.19 | +0.02 (+0.24%) | 6,711,381 |
23 Nov 2022 | HKD | 8.39 | 8.49 | 8 | 8.17 | 8.17 | -0.18 (-2.16%) | 16,076,550 |
22 Nov 2022 | HKD | 8.61 | 8.97 | 8.23 | 8.35 | 8.35 | -0.48 (-5.44%) | 12,140,000 |
21 Nov 2022 | HKD | 9.1 | 9.1 | 8.61 | 8.83 | 8.83 | -0.32 (-3.50%) | 8,196,455 |
18 Nov 2022 | HKD | 9.66 | 9.73 | 9.06 | 9.15 | 9.15 | -0.35 (-3.68%) | 8,044,689 |
17 Nov 2022 | HKD | 9.42 | 9.5 | 8.95 | 9.5 | 9.5 | +0.08 (+0.85%) | 9,903,316 |
16 Nov 2022 | HKD | 9.84 | 9.89 | 9.25 | 9.42 | 9.42 | -0.42 (-4.27%) | 19,038,061 |
15 Nov 2022 | HKD | 9.04 | 9.85 | 8.78 | 9.84 | 9.84 | +0.84 (+9.33%) | 41,764,930 |
14 Nov 2022 | HKD | 8.7 | 9.1 | 8.66 | 9 | 9 | +0.67 (+8.04%) | 38,642,887 |
11 Nov 2022 | HKD | 7.7 | 8.42 | 7.58 | 8.33 | 8.33 | +1.19 (+16.67%) | 37,836,152 |
10 Nov 2022 | HKD | 7.33 | 7.37 | 7.01 | 7.14 | 7.14 | -0.34 (-4.55%) | 10,309,220 |
9 Nov 2022 | HKD | 7.78 | 7.9 | 7.34 | 7.48 | 7.48 | -0.29 (-3.73%) | 9,448,357 |
8 Nov 2022 | HKD | 8 | 8.19 | 7.6 | 7.77 | 7.77 | -0.24 (-3.00%) | 13,974,560 |
7 Nov 2022 | HKD | 7.68 | 8.19 | 7.2 | 8.01 | 8.01 | +0.42 (+5.53%) | 21,910,939 |
4 Nov 2022 | HKD | 6.85 | 7.79 | 6.85 | 7.59 | 7.59 | +0.74 (+10.80%) | 36,128,602 |
3 Nov 2022 | HKD | 7.43 | 7.54 | 6.79 | 6.85 | 6.85 | -0.95 (-12.18%) | 29,565,020 |
2 Nov 2022 | HKD | 7.63 | 7.93 | 7.24 | 7.8 | 7.8 | +0.19 (+2.50%) | 9,783,047 |
1 Nov 2022 | HKD | 7.25 | 7.7 | 7.02 | 7.61 | 7.61 | +0.41 (+5.69%) | 22,093,180 |
31 Oct 2022 | HKD | 7.4 | 7.4 | 6.96 | 7.2 | 7.2 | -0.25 (-3.36%) | 18,913,859 |
28 Oct 2022 | HKD | 7.7 | 7.7 | 7.3 | 7.45 | 7.45 | -0.16 (-2.10%) | 12,236,770 |
27 Oct 2022 | HKD | 7.97 | 8.1 | 7.58 | 7.61 | 7.61 | -0.15 (-1.93%) | 10,473,820 |
26 Oct 2022 | HKD | 7.24 | 7.92 | 7.22 | 7.76 | 7.76 | +0.5 (+6.89%) | 17,229,410 |
25 Oct 2022 | HKD | 7.27 | 7.42 | 7 | 7.26 | 7.26 | 0.0 (0.0%) | 9,977,055 |
24 Oct 2022 | HKD | 7.87 | 7.87 | 7.2 | 7.26 | 7.26 | -0.61 (-7.75%) | 9,597,154 |
21 Oct 2022 | HKD | 7.67 | 7.95 | 7.57 | 7.87 | 7.87 | +0.2 (+2.61%) | 12,156,500 |
20 Oct 2022 | HKD | 7.51 | 7.8 | 7.3 | 7.67 | 7.67 | +0.05 (+0.66%) | 13,136,130 |
19 Oct 2022 | HKD | 8.05 | 8.05 | 7.58 | 7.62 | 7.62 | -0.43 (-5.34%) | 16,037,740 |
18 Oct 2022 | HKD | 7.78 | 8.14 | 7.21 | 8.05 | 8.05 | +0.35 (+4.55%) | 34,439,961 |