Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 1.43 | 1.46 | 1.36 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,970,000 |
25 Nov 2022 | HKD | 1.42 | 1.46 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 3,136,025 |
24 Nov 2022 | HKD | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 3,244,000 |
23 Nov 2022 | HKD | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 3,713,100 |
22 Nov 2022 | HKD | 1.31 | 1.42 | 1.3 | 1.4 | 1.4 | +0.06 (+4.48%) | 7,894,600 |
21 Nov 2022 | HKD | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 6,506,000 |
18 Nov 2022 | HKD | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 5,268,300 |
17 Nov 2022 | HKD | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | 0.0 (0.0%) | 5,908,194 |
16 Nov 2022 | HKD | 1.3 | 1.35 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 6,406,000 |
15 Nov 2022 | HKD | 1.26 | 1.35 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 5,794,000 |
14 Nov 2022 | HKD | 1.27 | 1.36 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 12,100,450 |
11 Nov 2022 | HKD | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 11,963,970 |
10 Nov 2022 | HKD | 1.2 | 1.22 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 6,754,000 |
9 Nov 2022 | HKD | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 6,696,000 |
8 Nov 2022 | HKD | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 4,014,100 |
7 Nov 2022 | HKD | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 5,916,759 |
4 Nov 2022 | HKD | 1.1 | 1.2 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 11,230,750 |
3 Nov 2022 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 6,024,050 |
2 Nov 2022 | HKD | 1.11 | 1.16 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 6,636,000 |
1 Nov 2022 | HKD | 1.05 | 1.14 | 1.05 | 1.11 | 1.11 | +0.07 (+6.73%) | 9,986,000 |
31 Oct 2022 | HKD | 1.08 | 1.12 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 8,300,550 |
28 Oct 2022 | HKD | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -0.13 (-10.74%) | 10,438,500 |
27 Oct 2022 | HKD | 1.19 | 1.28 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 8,000,500 |
26 Oct 2022 | HKD | 1.17 | 1.2 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 6,023,650 |
25 Oct 2022 | HKD | 1.1 | 1.18 | 1.05 | 1.16 | 1.16 | +0.01 (+0.87%) | 13,518,650 |
24 Oct 2022 | HKD | 1.29 | 1.3 | 1.13 | 1.15 | 1.15 | -0.15 (-11.54%) | 22,688,550 |
21 Oct 2022 | HKD | 1.29 | 1.34 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,044,000 |
20 Oct 2022 | HKD | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -0.1 (-7.09%) | 14,794,769 |
19 Oct 2022 | HKD | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 5,592,000 |
18 Oct 2022 | HKD | 1.33 | 1.38 | 1.29 | 1.36 | 1.36 | +0.01 (+0.74%) | 10,353,919 |