Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 3.59 | 3.59 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 394,000 |
2 Dec 2022 | HKD | 3.39 | 3.49 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 110,000 |
1 Dec 2022 | HKD | 3.5 | 3.6 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 650,500 |
30 Nov 2022 | HKD | 3.36 | 3.5 | 3.3 | 3.44 | 3.44 | +0.08 (+2.38%) | 171,000 |
29 Nov 2022 | HKD | 3.44 | 3.47 | 3.36 | 3.36 | 3.36 | -0.08 (-2.33%) | 211,500 |
28 Nov 2022 | HKD | 3.4 | 3.44 | 3.27 | 3.44 | 3.44 | -0.04 (-1.15%) | 289,500 |
25 Nov 2022 | HKD | 3.48 | 3.54 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 60,500 |
24 Nov 2022 | HKD | 3.4 | 3.51 | 3.4 | 3.5 | 3.5 | -0.04 (-1.13%) | 45,500 |
23 Nov 2022 | HKD | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | +0.08 (+2.31%) | 90,000 |
22 Nov 2022 | HKD | 3.42 | 3.52 | 3.4 | 3.46 | 3.46 | +0.05 (+1.47%) | 222,500 |
21 Nov 2022 | HKD | 3.45 | 3.46 | 3.33 | 3.41 | 3.41 | -0.14 (-3.94%) | 224,000 |
18 Nov 2022 | HKD | 3.72 | 3.72 | 3.5 | 3.55 | 3.55 | -0.09 (-2.47%) | 428,000 |
17 Nov 2022 | HKD | 3.78 | 3.78 | 3.51 | 3.64 | 3.64 | 0.0 (0.0%) | 319,000 |
16 Nov 2022 | HKD | 3.53 | 3.7 | 3.53 | 3.64 | 3.64 | +0.11 (+3.12%) | 706,500 |
15 Nov 2022 | HKD | 3.52 | 3.72 | 3.43 | 3.53 | 3.53 | +0.01 (+0.28%) | 807,500 |
14 Nov 2022 | HKD | 4.04 | 4.04 | 3.23 | 3.52 | 3.52 | -0.59 (-14.36%) | 3,425,000 |
11 Nov 2022 | HKD | 4.12 | 4.3 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 440,500 |
10 Nov 2022 | HKD | 3.85 | 4.1 | 3.8 | 4.09 | 4.09 | +0.09 (+2.25%) | 480,500 |
9 Nov 2022 | HKD | 3.92 | 4.05 | 3.89 | 4 | 4 | +0.05 (+1.27%) | 360,500 |
8 Nov 2022 | HKD | 4.1 | 4.23 | 3.8 | 3.95 | 3.95 | -0.28 (-6.62%) | 655,500 |
7 Nov 2022 | HKD | 4 | 4.32 | 4 | 4.23 | 4.23 | +0.12 (+2.92%) | 463,500 |
4 Nov 2022 | HKD | 4.11 | 4.25 | 3.93 | 4.11 | 4.11 | +0.01 (+0.24%) | 601,000 |
3 Nov 2022 | HKD | 3.99 | 4.2 | 3.9 | 4.1 | 4.1 | +0.08 (+1.99%) | 481,000 |
2 Nov 2022 | HKD | 4.02 | 4.1 | 3.9 | 4.02 | 4.02 | -0.12 (-2.90%) | 281,500 |
1 Nov 2022 | HKD | 3.69 | 4.2 | 3.62 | 4.14 | 4.14 | +0.62 (+17.61%) | 1,735,000 |
31 Oct 2022 | HKD | 3.41 | 3.64 | 3.32 | 3.52 | 3.52 | -0.02 (-0.56%) | 374,500 |
28 Oct 2022 | HKD | 3.59 | 3.59 | 3.4 | 3.54 | 3.54 | -0.04 (-1.12%) | 75,500 |
27 Oct 2022 | HKD | 3.5 | 3.68 | 3.5 | 3.58 | 3.58 | +0.17 (+4.99%) | 306,800 |
26 Oct 2022 | HKD | 3.55 | 3.55 | 3.39 | 3.41 | 3.41 | +0.06 (+1.79%) | 67,000 |
25 Oct 2022 | HKD | 3.21 | 3.4 | 3.21 | 3.35 | 3.35 | +0.14 (+4.36%) | 129,000 |