Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | HKD | 3.9 | 3.95 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 200,000 |
24 Nov 2022 | HKD | 3.92 | 3.95 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 138,000 |
23 Nov 2022 | HKD | 3.89 | 3.93 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 168,000 |
22 Nov 2022 | HKD | 3.71 | 3.93 | 3.6 | 3.9 | 3.9 | +0.2 (+5.41%) | 663,000 |
21 Nov 2022 | HKD | 3.98 | 3.99 | 3.7 | 3.7 | 3.7 | -0.24 (-6.09%) | 982,000 |
18 Nov 2022 | HKD | 4.01 | 4.01 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 351,000 |
17 Nov 2022 | HKD | 3.81 | 3.98 | 3.77 | 3.98 | 3.98 | +0.1 (+2.58%) | 473,000 |
16 Nov 2022 | HKD | 3.99 | 4.14 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,095,000 |
15 Nov 2022 | HKD | 3.88 | 4.01 | 3.87 | 3.93 | 3.93 | +0.11 (+2.88%) | 1,275,000 |
14 Nov 2022 | HKD | 3.75 | 3.94 | 3.65 | 3.82 | 3.82 | +0.09 (+2.41%) | 1,980,000 |
11 Nov 2022 | HKD | 3.48 | 3.77 | 3.47 | 3.73 | 3.73 | +0.34 (+10.03%) | 3,847,000 |
10 Nov 2022 | HKD | 3.36 | 3.4 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 1,062,000 |
9 Nov 2022 | HKD | 3.52 | 3.64 | 3.26 | 3.33 | 3.33 | -0.26 (-7.24%) | 2,617,000 |
8 Nov 2022 | HKD | 3.85 | 3.86 | 3.53 | 3.59 | 3.59 | -0.16 (-4.27%) | 2,225,000 |
7 Nov 2022 | HKD | 3.65 | 3.9 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,034,000 |
4 Nov 2022 | HKD | 3.61 | 3.75 | 3.61 | 3.7 | 3.7 | +0.09 (+2.49%) | 1,314,000 |
3 Nov 2022 | HKD | 3.7 | 3.7 | 3.57 | 3.61 | 3.61 | -0.05 (-1.37%) | 199,000 |
2 Nov 2022 | HKD | 3.7 | 3.79 | 3.6 | 3.66 | 3.66 | -0.04 (-1.08%) | 441,000 |
1 Nov 2022 | HKD | 3.69 | 3.8 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 524,000 |
31 Oct 2022 | HKD | 3.8 | 3.8 | 3.59 | 3.7 | 3.7 | +0.04 (+1.09%) | 226,000 |
28 Oct 2022 | HKD | 3.98 | 3.98 | 3.52 | 3.66 | 3.66 | -0.15 (-3.94%) | 1,071,000 |
27 Oct 2022 | HKD | 3.7 | 3.86 | 3.7 | 3.81 | 3.81 | +0.16 (+4.38%) | 14,526,000 |
26 Oct 2022 | HKD | 3.96 | 3.96 | 3.64 | 3.65 | 3.65 | -0.07 (-1.88%) | 1,396,000 |
25 Oct 2022 | HKD | 3.86 | 3.96 | 3.72 | 3.72 | 3.72 | -0.14 (-3.63%) | 696,000 |
24 Oct 2022 | HKD | 4.01 | 4.01 | 3.63 | 3.86 | 3.86 | -0.1 (-2.53%) | 3,074,000 |
21 Oct 2022 | HKD | 3.92 | 4.14 | 3.85 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,293,000 |
20 Oct 2022 | HKD | 4.26 | 4.39 | 3.95 | 3.95 | 3.95 | -0.25 (-5.95%) | 6,318,344 |
19 Oct 2022 | HKD | 4.6 | 4.6 | 4.19 | 4.2 | 4.2 | -0.32 (-7.08%) | 910,000 |
18 Oct 2022 | HKD | 5.17 | 5.18 | 4.52 | 4.52 | 4.52 | -0.66 (-12.74%) | 1,583,000 |
17 Oct 2022 | HKD | 5.01 | 5.18 | 5.01 | 5.18 | 5.18 | +0.06 (+1.17%) | 141,000 |