Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | HKD | 7.4 | 7.62 | 6.82 | 7.1 | 7.1 | -0.4 (-5.33%) | 5,122,000 |
21 Nov 2022 | HKD | 7.66 | 7.74 | 7.37 | 7.5 | 7.5 | -0.23 (-2.98%) | 2,622,413 |
18 Nov 2022 | HKD | 7.91 | 8.1 | 7.7 | 7.73 | 7.73 | -0.22 (-2.77%) | 5,731,200 |
17 Nov 2022 | HKD | 7.96 | 8.18 | 7.71 | 7.95 | 7.95 | -0.35 (-4.22%) | 5,702,000 |
16 Nov 2022 | HKD | 8.16 | 8.5 | 8.1 | 8.3 | 8.3 | +0.04 (+0.48%) | 6,532,000 |
15 Nov 2022 | HKD | 8.11 | 8.3 | 7.93 | 8.26 | 8.26 | +0.09 (+1.10%) | 4,804,000 |
14 Nov 2022 | HKD | 7.69 | 8.3 | 7.62 | 8.17 | 8.17 | +0.55 (+7.22%) | 7,777,600 |
11 Nov 2022 | HKD | 8.22 | 8.25 | 7.58 | 7.62 | 7.62 | -0.27 (-3.42%) | 9,022,300 |
10 Nov 2022 | HKD | 7.43 | 7.89 | 7.34 | 7.89 | 7.89 | +0.31 (+4.09%) | 6,237,700 |
9 Nov 2022 | HKD | 7.88 | 7.93 | 7.5 | 7.58 | 7.58 | -0.31 (-3.93%) | 4,996,700 |
8 Nov 2022 | HKD | 8.23 | 8.37 | 7.82 | 7.89 | 7.89 | -0.34 (-4.13%) | 3,167,000 |
7 Nov 2022 | HKD | 8.32 | 8.4 | 8.03 | 8.23 | 8.23 | -0.04 (-0.48%) | 5,482,011 |
4 Nov 2022 | HKD | 8.77 | 9.09 | 8.25 | 8.27 | 8.27 | -0.5 (-5.70%) | 11,726,000 |
3 Nov 2022 | HKD | 8.93 | 9.02 | 8.52 | 8.77 | 8.77 | -0.43 (-4.67%) | 6,400,000 |
2 Nov 2022 | HKD | 8.2 | 9.38 | 8.2 | 9.2 | 9.2 | +1 (+12.20%) | 13,674,700 |
1 Nov 2022 | HKD | 8 | 8.4 | 8 | 8.2 | 8.2 | +0.04 (+0.49%) | 7,687,612 |
31 Oct 2022 | HKD | 7.77 | 8.23 | 7.6 | 8.16 | 8.16 | +0.27 (+3.42%) | 6,448,400 |
28 Oct 2022 | HKD | 8.39 | 8.44 | 7.74 | 7.89 | 7.89 | -0.31 (-3.78%) | 6,354,882 |
27 Oct 2022 | HKD | 8.4 | 8.48 | 7.97 | 8.2 | 8.2 | 0.0 (0.0%) | 5,114,000 |
26 Oct 2022 | HKD | 7.85 | 8.3 | 7.85 | 8.2 | 8.2 | +0.45 (+5.81%) | 7,439,180 |
25 Oct 2022 | HKD | 7.54 | 8 | 7.15 | 7.75 | 7.75 | +0.35 (+4.73%) | 5,630,000 |
24 Oct 2022 | HKD | 8.28 | 8.39 | 7.33 | 7.4 | 7.4 | -0.74 (-9.09%) | 5,782,408 |
21 Oct 2022 | HKD | 7.79 | 8.36 | 7.67 | 8.14 | 8.14 | +0.46 (+5.99%) | 7,789,000 |
20 Oct 2022 | HKD | 7.85 | 7.85 | 7.51 | 7.68 | 7.68 | -0.21 (-2.66%) | 2,936,000 |
19 Oct 2022 | HKD | 8.05 | 8.15 | 7.78 | 7.89 | 7.89 | -0.11 (-1.38%) | 6,778,000 |
18 Oct 2022 | HKD | 7.89 | 8.04 | 7.81 | 8 | 8 | +0.2 (+2.56%) | 6,522,000 |
17 Oct 2022 | HKD | 7.88 | 8.25 | 7.5 | 7.8 | 7.8 | 0.0 (0.0%) | 8,308,200 |
14 Oct 2022 | HKD | 7.07 | 8.05 | 7.03 | 7.8 | 7.8 | +0.93 (+13.54%) | 10,953,000 |
13 Oct 2022 | HKD | 7 | 7.5 | 6.81 | 6.87 | 6.87 | -0.46 (-6.28%) | 2,804,000 |
12 Oct 2022 | HKD | 7.4 | 7.49 | 7.03 | 7.33 | 7.33 | +0.08 (+1.10%) | 3,468,000 |