Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 2.18 | 2.35 | 2.18 | 2.33 | 2.33 | +0.16 (+7.37%) | 4,591,804 |
2 Dec 2022 | HKD | 2.19 | 2.19 | 2.07 | 2.17 | 2.17 | -0.01 (-0.46%) | 4,500,902 |
1 Dec 2022 | HKD | 2.23 | 2.31 | 2.04 | 2.18 | 2.18 | -0.03 (-1.36%) | 5,396,000 |
30 Nov 2022 | HKD | 2.14 | 2.21 | 2.09 | 2.21 | 2.21 | +0.04 (+1.84%) | 3,130,000 |
29 Nov 2022 | HKD | 2.06 | 2.19 | 2.06 | 2.17 | 2.17 | +0.11 (+5.34%) | 1,298,000 |
28 Nov 2022 | HKD | 2.12 | 2.2 | 2.02 | 2.06 | 2.06 | -0.14 (-6.36%) | 1,550,000 |
25 Nov 2022 | HKD | 2.31 | 2.31 | 2.14 | 2.2 | 2.2 | -0.04 (-1.79%) | 2,066,000 |
24 Nov 2022 | HKD | 2.24 | 2.27 | 2.13 | 2.24 | 2.24 | +0.03 (+1.36%) | 2,118,000 |
23 Nov 2022 | HKD | 2.46 | 2.48 | 2.21 | 2.21 | 2.21 | -0.16 (-6.75%) | 3,920,000 |
22 Nov 2022 | HKD | 2.5 | 2.55 | 2.23 | 2.37 | 2.37 | -0.12 (-4.82%) | 3,394,000 |
21 Nov 2022 | HKD | 2.6 | 2.63 | 2.38 | 2.49 | 2.49 | -0.12 (-4.60%) | 3,060,000 |
18 Nov 2022 | HKD | 2.38 | 2.7 | 2.36 | 2.61 | 2.61 | +0.22 (+9.21%) | 7,096,000 |
17 Nov 2022 | HKD | 2.31 | 2.39 | 2.31 | 2.39 | 2.39 | +0.05 (+2.14%) | 2,202,000 |
16 Nov 2022 | HKD | 2.23 | 2.35 | 2.23 | 2.34 | 2.34 | +0.11 (+4.93%) | 4,364,000 |
15 Nov 2022 | HKD | 2.18 | 2.23 | 2.14 | 2.23 | 2.23 | +0.06 (+2.76%) | 3,584,902 |
14 Nov 2022 | HKD | 2.24 | 2.27 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 1,448,000 |
11 Nov 2022 | HKD | 2.19 | 2.24 | 2.16 | 2.2 | 2.2 | +0.06 (+2.80%) | 2,614,000 |
10 Nov 2022 | HKD | 2.22 | 2.22 | 2.12 | 2.14 | 2.14 | -0.14 (-6.14%) | 2,342,000 |
9 Nov 2022 | HKD | 2.27 | 2.29 | 2.23 | 2.28 | 2.28 | +0.06 (+2.70%) | 804,000 |
8 Nov 2022 | HKD | 2.19 | 2.25 | 2.13 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,604,000 |
7 Nov 2022 | HKD | 2.12 | 2.26 | 2.12 | 2.19 | 2.19 | +0.06 (+2.82%) | 2,668,000 |
4 Nov 2022 | HKD | 2.11 | 2.16 | 2.07 | 2.13 | 2.13 | +0.05 (+2.40%) | 2,070,000 |
3 Nov 2022 | HKD | 2.01 | 2.08 | 2 | 2.08 | 2.08 | +0.03 (+1.46%) | 1,190,000 |
2 Nov 2022 | HKD | 2.05 | 2.1 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 432,000 |
1 Nov 2022 | HKD | 1.96 | 2.1 | 1.95 | 2.07 | 2.07 | +0.14 (+7.25%) | 2,342,000 |
31 Oct 2022 | HKD | 2.02 | 2.09 | 1.93 | 1.93 | 1.93 | -0.09 (-4.46%) | 2,782,000 |
28 Oct 2022 | HKD | 2.07 | 2.07 | 1.94 | 2.02 | 2.02 | -0.05 (-2.42%) | 982,000 |
27 Oct 2022 | HKD | 1.95 | 2.08 | 1.95 | 2.07 | 2.07 | +0.12 (+6.15%) | 2,324,000 |
26 Oct 2022 | HKD | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | +0.09 (+4.84%) | 1,714,000 |
25 Oct 2022 | HKD | 1.85 | 1.92 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 1,224,000 |