Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | HKD | 2.9 | 3.32 | 2.9 | 3.28 | 3.28 | +0.38 (+13.10%) | 139,000 |
29 Nov 2022 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 15,260 |
28 Nov 2022 | HKD | 2.83 | 2.9 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 48,200 |
25 Nov 2022 | HKD | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 10,780 |
24 Nov 2022 | HKD | 2.98 | 3.01 | 2.87 | 2.88 | 2.88 | -0.22 (-7.10%) | 96,000 |
23 Nov 2022 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 14,000 |
22 Nov 2022 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 8,000 |
21 Nov 2022 | HKD | 3.1 | 3.2 | 3.01 | 3.1 | 3.1 | 0.0 (0.0%) | 97,000 |
18 Nov 2022 | HKD | 3.02 | 3.2 | 3.02 | 3.1 | 3.1 | 0.0 (0.0%) | 29,100 |
17 Nov 2022 | HKD | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 56,340 |
16 Nov 2022 | HKD | 3.25 | 3.25 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 43,000 |
15 Nov 2022 | HKD | 3.4 | 3.53 | 3.24 | 3.25 | 3.25 | -0.13 (-3.85%) | 214,460 |
14 Nov 2022 | HKD | 3.5 | 3.5 | 3.3 | 3.38 | 3.38 | -0.12 (-3.43%) | 27,100 |
11 Nov 2022 | HKD | 3.6 | 3.6 | 3.4 | 3.5 | 3.5 | -0.2 (-5.41%) | 179,800 |
10 Nov 2022 | HKD | 3.73 | 3.73 | 3.55 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,000 |
9 Nov 2022 | HKD | 3.73 | 3.73 | 3.54 | 3.73 | 3.73 | -0.03 (-0.80%) | 44,000 |
8 Nov 2022 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.01 (-0.27%) | 10,000 |
7 Nov 2022 | HKD | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 8,000 |
4 Nov 2022 | HKD | 3.6 | 3.8 | 3.47 | 3.78 | 3.78 | -0.22 (-5.50%) | 216,400 |
3 Nov 2022 | HKD | 3.91 | 4 | 3.88 | 4 | 4 | +0.07 (+1.78%) | 17,000 |
2 Nov 2022 | HKD | 4 | 4 | 3.76 | 3.93 | 3.93 | -0.2 (-4.84%) | 182,000 |
1 Nov 2022 | HKD | 5.12 | 5.2 | 3.99 | 4.13 | 4.13 | -0.99 (-19.34%) | 234,000 |
31 Oct 2022 | HKD | 5.39 | 5.39 | 5 | 5.12 | 5.12 | -0.06 (-1.16%) | 17,620 |
28 Oct 2022 | HKD | 4.38 | 5.18 | 4.38 | 5.18 | 5.18 | +0.8 (+18.26%) | 13,000 |
27 Oct 2022 | HKD | 3.99 | 4.38 | 3.86 | 4.38 | 4.38 | +0.39 (+9.77%) | 40,000 |
26 Oct 2022 | HKD | 3.98 | 4.13 | 3.4 | 3.99 | 3.99 | +0.17 (+4.45%) | 11,000 |
25 Oct 2022 | HKD | 3.5 | 3.94 | 3.5 | 3.82 | 3.82 | +0.32 (+9.14%) | 2,000 |
24 Oct 2022 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.36 (-9.33%) | 16,000 |
21 Oct 2022 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 0 |
20 Oct 2022 | HKD | 3.67 | 3.97 | 3.51 | 3.95 | 3.95 | -0.05 (-1.25%) | 13,110 |