Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 4.97 | 5.25 | 4.96 | 5.24 | 5.24 | +0.1 (+1.95%) | 39,000 |
25 Nov 2022 | HKD | 5.1 | 5.21 | 5.07 | 5.14 | 5.14 | -0.09 (-1.72%) | 24,000 |
24 Nov 2022 | HKD | 4.99 | 5.25 | 4.99 | 5.23 | 5.23 | +0.24 (+4.81%) | 47,000 |
23 Nov 2022 | HKD | 4.94 | 5.12 | 4.94 | 4.99 | 4.99 | +0.09 (+1.84%) | 72,000 |
22 Nov 2022 | HKD | 4.96 | 5.14 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 52,000 |
21 Nov 2022 | HKD | 4.87 | 4.96 | 4.87 | 4.95 | 4.95 | -0.07 (-1.39%) | 12,000 |
18 Nov 2022 | HKD | 5.01 | 5.05 | 4.98 | 5.02 | 5.02 | +0.07 (+1.41%) | 48,000 |
17 Nov 2022 | HKD | 4.76 | 4.95 | 4.76 | 4.95 | 4.95 | +0.05 (+1.02%) | 72,000 |
16 Nov 2022 | HKD | 4.76 | 5.1 | 4.75 | 4.9 | 4.9 | +0.05 (+1.03%) | 214,010 |
15 Nov 2022 | HKD | 4.95 | 5 | 4.85 | 4.85 | 4.85 | +0.13 (+2.75%) | 91,030 |
14 Nov 2022 | HKD | 4.89 | 5.05 | 4.72 | 4.72 | 4.72 | -0.17 (-3.48%) | 151,000 |
11 Nov 2022 | HKD | 4.79 | 5.08 | 4.66 | 4.89 | 4.89 | +0.07 (+1.45%) | 421,000 |
10 Nov 2022 | HKD | 4.9 | 5.01 | 4.82 | 4.82 | 4.82 | +0.04 (+0.84%) | 41,000 |
9 Nov 2022 | HKD | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | +0.04 (+0.84%) | 17,000 |
8 Nov 2022 | HKD | 4.64 | 4.76 | 4.64 | 4.74 | 4.74 | +0.14 (+3.04%) | 93,000 |
7 Nov 2022 | HKD | 4.5 | 4.65 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 33,010 |
4 Nov 2022 | HKD | 4.52 | 4.71 | 4.51 | 4.6 | 4.6 | +0.09 (+2.00%) | 146,000 |
3 Nov 2022 | HKD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
2 Nov 2022 | HKD | 4.5 | 4.6 | 4.5 | 4.51 | 4.51 | +0.01 (+0.22%) | 28,000 |
1 Nov 2022 | HKD | 4.37 | 4.55 | 4.34 | 4.5 | 4.5 | +0.13 (+2.97%) | 245,000 |
31 Oct 2022 | HKD | 4.28 | 4.45 | 4.2 | 4.37 | 4.37 | +0.09 (+2.10%) | 335,000 |
28 Oct 2022 | HKD | 4.47 | 4.6 | 4.08 | 4.28 | 4.28 | -0.19 (-4.25%) | 109,000 |
27 Oct 2022 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.01 (-0.22%) | 0 |
26 Oct 2022 | HKD | 4.5 | 4.5 | 4.35 | 4.48 | 4.48 | -0.01 (-0.22%) | 8,000 |
25 Oct 2022 | HKD | 4.31 | 4.6 | 4.3 | 4.49 | 4.49 | -0.01 (-0.22%) | 157,000 |
24 Oct 2022 | HKD | 4.23 | 4.7 | 4.23 | 4.5 | 4.5 | -0.2 (-4.26%) | 229,000 |
21 Oct 2022 | HKD | 4.5 | 4.7 | 4.5 | 4.7 | 4.7 | +0.1 (+2.17%) | 264,000 |
20 Oct 2022 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
19 Oct 2022 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
18 Oct 2022 | HKD | 4.44 | 4.6 | 4.44 | 4.6 | 4.6 | +0.01 (+0.22%) | 46,000 |