Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | HKD | 3.53 | 3.58 | 3.47 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,396,000 |
17 Nov 2022 | HKD | 3.71 | 3.71 | 3.47 | 3.53 | 3.53 | -0.18 (-4.85%) | 1,354,400 |
16 Nov 2022 | HKD | 3.92 | 3.92 | 3.69 | 3.71 | 3.71 | -0.2 (-5.12%) | 1,624,000 |
15 Nov 2022 | HKD | 3.67 | 3.98 | 3.66 | 3.91 | 3.91 | +0.18 (+4.83%) | 2,456,000 |
14 Nov 2022 | HKD | 3.61 | 3.82 | 3.61 | 3.73 | 3.73 | +0.17 (+4.78%) | 2,156,000 |
11 Nov 2022 | HKD | 3.51 | 3.6 | 3.45 | 3.56 | 3.56 | +0.17 (+5.01%) | 1,827,000 |
10 Nov 2022 | HKD | 3.59 | 3.59 | 3.31 | 3.39 | 3.39 | -0.18 (-5.04%) | 1,061,000 |
9 Nov 2022 | HKD | 3.48 | 3.67 | 3.48 | 3.57 | 3.57 | +0.16 (+4.69%) | 1,776,998 |
8 Nov 2022 | HKD | 3.58 | 3.58 | 3.38 | 3.41 | 3.41 | -0.13 (-3.67%) | 1,974,000 |
7 Nov 2022 | HKD | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | +0.18 (+5.36%) | 1,401,000 |
4 Nov 2022 | HKD | 3.36 | 3.39 | 3.25 | 3.36 | 3.36 | +0.15 (+4.67%) | 1,646,000 |
3 Nov 2022 | HKD | 3.22 | 3.25 | 3.1 | 3.21 | 3.21 | -0.01 (-0.31%) | 1,502,000 |
2 Nov 2022 | HKD | 3.04 | 3.25 | 3.04 | 3.22 | 3.22 | +0.03 (+0.94%) | 2,028,000 |
1 Nov 2022 | HKD | 3 | 3.2 | 3 | 3.19 | 3.19 | +0.19 (+6.33%) | 5,104,000 |
31 Oct 2022 | HKD | 3.07 | 3.17 | 2.96 | 3 | 3 | -0.12 (-3.85%) | 2,046,092 |
28 Oct 2022 | HKD | 3.31 | 3.36 | 3.03 | 3.12 | 3.12 | -0.22 (-6.59%) | 3,160,369 |
27 Oct 2022 | HKD | 3.25 | 3.47 | 3.25 | 3.34 | 3.34 | +0.09 (+2.77%) | 1,721,000 |
26 Oct 2022 | HKD | 3.28 | 3.44 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,815,000 |
25 Oct 2022 | HKD | 3.23 | 3.4 | 3.11 | 3.32 | 3.32 | -0.03 (-0.90%) | 2,749,000 |
24 Oct 2022 | HKD | 3.77 | 3.77 | 3.23 | 3.35 | 3.35 | -0.44 (-11.61%) | 4,052,560 |
21 Oct 2022 | HKD | 3.76 | 3.82 | 3.72 | 3.79 | 3.79 | 0.0 (0.0%) | 386,000 |
20 Oct 2022 | HKD | 3.76 | 3.84 | 3.69 | 3.79 | 3.79 | -0.03 (-0.79%) | 2,721,063 |
19 Oct 2022 | HKD | 3.88 | 3.94 | 3.82 | 3.82 | 3.82 | -0.16 (-4.02%) | 859,000 |
18 Oct 2022 | HKD | 3.9 | 4.01 | 3.84 | 3.98 | 3.98 | +0.13 (+3.38%) | 1,059,000 |
17 Oct 2022 | HKD | 3.72 | 3.87 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 2,098,000 |
14 Oct 2022 | HKD | 3.68 | 3.9 | 3.68 | 3.75 | 3.75 | +0.1 (+2.74%) | 1,753,000 |
13 Oct 2022 | HKD | 3.76 | 3.88 | 3.64 | 3.65 | 3.65 | -0.22 (-5.68%) | 988,000 |
12 Oct 2022 | HKD | 3.75 | 3.97 | 3.66 | 3.87 | 3.87 | +0.12 (+3.20%) | 950,000 |
11 Oct 2022 | HKD | 3.75 | 3.88 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 561,000 |
10 Oct 2022 | HKD | 3.88 | 3.94 | 3.75 | 3.76 | 3.76 | -0.19 (-4.81%) | 918,000 |