Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | HKD | 7.3 | 7.3 | 6.96 | 7.23 | 7.23 | -0.07 (-0.96%) | 600,088 |
22 Nov 2022 | HKD | 7.43 | 7.54 | 7.07 | 7.3 | 7.3 | -0.27 (-3.57%) | 455,600 |
21 Nov 2022 | HKD | 7.8 | 7.8 | 7.38 | 7.57 | 7.57 | -0.34 (-4.30%) | 206,000 |
18 Nov 2022 | HKD | 7.98 | 8.15 | 7.82 | 7.91 | 7.91 | +0.12 (+1.54%) | 575,600 |
17 Nov 2022 | HKD | 8.01 | 8.07 | 7.64 | 7.79 | 7.79 | -0.26 (-3.23%) | 634,400 |
16 Nov 2022 | HKD | 8.42 | 8.7 | 8 | 8.05 | 8.05 | -0.36 (-4.28%) | 560,400 |
15 Nov 2022 | HKD | 8.02 | 8.6 | 7.99 | 8.41 | 8.41 | +0.32 (+3.96%) | 845,400 |
14 Nov 2022 | HKD | 7.73 | 8.17 | 7.73 | 8.09 | 8.09 | +0.51 (+6.73%) | 1,011,600 |
11 Nov 2022 | HKD | 7.42 | 7.96 | 7.33 | 7.58 | 7.58 | +0.39 (+5.42%) | 534,645 |
10 Nov 2022 | HKD | 7.18 | 7.23 | 6.94 | 7.19 | 7.19 | -0.31 (-4.13%) | 365,200 |
9 Nov 2022 | HKD | 7.69 | 7.84 | 7.26 | 7.5 | 7.5 | -0.18 (-2.34%) | 610,800 |
8 Nov 2022 | HKD | 7.75 | 7.79 | 7.32 | 7.68 | 7.68 | -0.08 (-1.03%) | 558,000 |
7 Nov 2022 | HKD | 7.5 | 8.2 | 7.5 | 7.76 | 7.76 | +0.15 (+1.97%) | 1,117,200 |
4 Nov 2022 | HKD | 7 | 7.84 | 6.86 | 7.61 | 7.61 | +0.91 (+13.58%) | 1,734,412 |
3 Nov 2022 | HKD | 6.39 | 7.05 | 6.37 | 6.7 | 6.7 | +0.29 (+4.52%) | 1,408,000 |
2 Nov 2022 | HKD | 6.05 | 6.66 | 6.05 | 6.41 | 6.41 | +0.36 (+5.95%) | 846,800 |
1 Nov 2022 | HKD | 5.81 | 6.14 | 5.72 | 6.05 | 6.05 | +0.33 (+5.77%) | 834,000 |
31 Oct 2022 | HKD | 5.83 | 6.01 | 5.63 | 5.72 | 5.72 | -0.15 (-2.56%) | 602,000 |
28 Oct 2022 | HKD | 6.13 | 6.22 | 5.8 | 5.87 | 5.87 | -0.23 (-3.77%) | 466,400 |
27 Oct 2022 | HKD | 6.42 | 6.76 | 6.1 | 6.1 | 6.1 | -0.34 (-5.28%) | 643,370 |
26 Oct 2022 | HKD | 6.35 | 6.76 | 6.35 | 6.44 | 6.44 | +0.22 (+3.54%) | 987,600 |
25 Oct 2022 | HKD | 5.95 | 6.37 | 5.75 | 6.22 | 6.22 | +0.29 (+4.89%) | 920,400 |
24 Oct 2022 | HKD | 6.53 | 6.53 | 5.79 | 5.93 | 5.93 | -0.62 (-9.47%) | 1,353,200 |
21 Oct 2022 | HKD | 6.19 | 6.59 | 6.02 | 6.55 | 6.55 | +0.65 (+11.02%) | 1,424,000 |
20 Oct 2022 | HKD | 6.12 | 6.3 | 5.9 | 5.9 | 5.9 | -0.58 (-8.95%) | 1,418,000 |
19 Oct 2022 | HKD | 6.82 | 6.82 | 6.28 | 6.48 | 6.48 | -0.39 (-5.68%) | 724,400 |
18 Oct 2022 | HKD | 6.15 | 6.87 | 6.02 | 6.87 | 6.87 | +0.89 (+14.88%) | 1,135,200 |
17 Oct 2022 | HKD | 5.63 | 6.12 | 5.63 | 5.98 | 5.98 | -0.1 (-1.64%) | 616,000 |
14 Oct 2022 | HKD | 5.6 | 6.3 | 5.6 | 6.08 | 6.08 | +0.66 (+12.18%) | 1,490,725 |
13 Oct 2022 | HKD | 5.66 | 5.98 | 5.38 | 5.42 | 5.42 | -0.27 (-4.75%) | 334,800 |