Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 4.23 | 4.28 | 4.1 | 4.22 | 4.22 | +0.08 (+1.93%) | 515,000 |
18 Nov 2022 | HKD | 4.39 | 4.4 | 4.14 | 4.14 | 4.14 | -0.15 (-3.50%) | 765,000 |
17 Nov 2022 | HKD | 4.46 | 4.46 | 4.17 | 4.29 | 4.29 | -0.17 (-3.81%) | 1,183,000 |
16 Nov 2022 | HKD | 4.4 | 4.46 | 4.35 | 4.46 | 4.46 | +0.06 (+1.36%) | 1,104,000 |
15 Nov 2022 | HKD | 4.4 | 4.42 | 4.31 | 4.4 | 4.4 | +0.03 (+0.69%) | 1,933,774 |
14 Nov 2022 | HKD | 4.3 | 4.45 | 4.3 | 4.37 | 4.37 | +0.07 (+1.63%) | 1,006,000 |
11 Nov 2022 | HKD | 4.44 | 4.53 | 4.22 | 4.3 | 4.3 | +0.11 (+2.63%) | 1,077,000 |
10 Nov 2022 | HKD | 4.29 | 4.31 | 4.17 | 4.19 | 4.19 | -0.13 (-3.01%) | 453,000 |
9 Nov 2022 | HKD | 4.4 | 4.4 | 4.3 | 4.32 | 4.32 | +0.01 (+0.23%) | 870,388 |
8 Nov 2022 | HKD | 4.5 | 4.5 | 4.23 | 4.31 | 4.31 | -0.11 (-2.49%) | 746,000 |
7 Nov 2022 | HKD | 4.23 | 4.46 | 4.19 | 4.42 | 4.42 | +0.19 (+4.49%) | 1,554,000 |
4 Nov 2022 | HKD | 4.1 | 4.31 | 4.09 | 4.23 | 4.23 | +0.14 (+3.42%) | 1,316,000 |
3 Nov 2022 | HKD | 4.09 | 4.13 | 4.02 | 4.09 | 4.09 | +0.01 (+0.25%) | 630,000 |
2 Nov 2022 | HKD | 4.03 | 4.1 | 4 | 4.08 | 4.08 | +0.04 (+0.99%) | 383,000 |
1 Nov 2022 | HKD | 4.14 | 4.14 | 3.94 | 4.04 | 4.04 | 0.0 (0.0%) | 1,621,000 |
31 Oct 2022 | HKD | 4 | 4.06 | 3.97 | 4.04 | 4.04 | +0.08 (+2.02%) | 416,000 |
28 Oct 2022 | HKD | 3.97 | 4.01 | 3.91 | 3.96 | 3.96 | -0.06 (-1.49%) | 475,000 |
27 Oct 2022 | HKD | 4 | 4.2 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 566,000 |
26 Oct 2022 | HKD | 3.93 | 4.06 | 3.93 | 4.05 | 4.05 | +0.03 (+0.75%) | 413,000 |
25 Oct 2022 | HKD | 4.01 | 4.03 | 3.93 | 4.02 | 4.02 | 0.0 (0.0%) | 533,000 |
24 Oct 2022 | HKD | 4.2 | 4.2 | 3.92 | 4.02 | 4.02 | -0.13 (-3.13%) | 697,000 |
21 Oct 2022 | HKD | 4.14 | 4.15 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 165,000 |
20 Oct 2022 | HKD | 4.06 | 4.18 | 4.05 | 4.15 | 4.15 | -0.09 (-2.12%) | 368,000 |
19 Oct 2022 | HKD | 4.29 | 4.29 | 4.16 | 4.24 | 4.24 | 0.0 (0.0%) | 273,000 |
18 Oct 2022 | HKD | 4.2 | 4.25 | 4.14 | 4.24 | 4.24 | +0.09 (+2.17%) | 623,000 |
17 Oct 2022 | HKD | 4.19 | 4.19 | 4.08 | 4.15 | 4.15 | -0.03 (-0.72%) | 201,000 |
14 Oct 2022 | HKD | 4.2 | 4.2 | 4.13 | 4.18 | 4.18 | +0.1 (+2.45%) | 558,000 |
13 Oct 2022 | HKD | 4.16 | 4.16 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 155,000 |
12 Oct 2022 | HKD | 3.97 | 4.06 | 3.96 | 4.06 | 4.06 | 0.0 (0.0%) | 431,000 |
11 Oct 2022 | HKD | 4.02 | 4.1 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 343,000 |