Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 4.56 | 4.56 | 4.42 | 4.52 | 4.52 | -0.04 (-0.88%) | 147,000 |
2 Dec 2022 | HKD | 4.54 | 4.63 | 4.51 | 4.56 | 4.56 | -0.06 (-1.30%) | 152,000 |
1 Dec 2022 | HKD | 4.29 | 4.65 | 4.29 | 4.62 | 4.62 | +0.28 (+6.45%) | 435,742 |
30 Nov 2022 | HKD | 4.24 | 4.34 | 4.22 | 4.34 | 4.34 | +0.11 (+2.60%) | 381,752 |
29 Nov 2022 | HKD | 4.26 | 4.3 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 215,500 |
28 Nov 2022 | HKD | 4.24 | 4.38 | 4.19 | 4.3 | 4.3 | +0.06 (+1.42%) | 451,898 |
25 Nov 2022 | HKD | 4.22 | 4.3 | 4.16 | 4.24 | 4.24 | -0.03 (-0.70%) | 251,500 |
24 Nov 2022 | HKD | 4.21 | 4.45 | 4.17 | 4.27 | 4.27 | +0.06 (+1.43%) | 497,500 |
23 Nov 2022 | HKD | 4.22 | 4.22 | 4.1 | 4.21 | 4.21 | +0.05 (+1.20%) | 243,000 |
22 Nov 2022 | HKD | 4.16 | 4.35 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 362,680 |
21 Nov 2022 | HKD | 4.2 | 4.36 | 4.11 | 4.16 | 4.16 | -0.14 (-3.26%) | 295,500 |
18 Nov 2022 | HKD | 4.25 | 4.32 | 3.99 | 4.3 | 4.3 | +0.01 (+0.23%) | 965,000 |
17 Nov 2022 | HKD | 4.22 | 4.36 | 4.16 | 4.29 | 4.29 | +0.08 (+1.90%) | 564,772 |
16 Nov 2022 | HKD | 4.22 | 4.3 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 216,000 |
15 Nov 2022 | HKD | 4.2 | 4.3 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 262,500 |
14 Nov 2022 | HKD | 4.26 | 4.27 | 4.15 | 4.22 | 4.22 | +0.01 (+0.24%) | 313,000 |
11 Nov 2022 | HKD | 4.16 | 4.3 | 4.01 | 4.21 | 4.21 | +0.08 (+1.94%) | 419,538 |
10 Nov 2022 | HKD | 4.16 | 4.16 | 4.01 | 4.13 | 4.13 | -0.02 (-0.48%) | 254,500 |
9 Nov 2022 | HKD | 4.19 | 4.24 | 4.11 | 4.15 | 4.15 | -0.05 (-1.19%) | 255,500 |
8 Nov 2022 | HKD | 4.08 | 4.3 | 4.07 | 4.2 | 4.2 | 0.0 (0.0%) | 280,000 |
7 Nov 2022 | HKD | 4.23 | 4.27 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 189,000 |
4 Nov 2022 | HKD | 4.16 | 4.41 | 4.06 | 4.23 | 4.23 | +0.02 (+0.48%) | 320,368 |
3 Nov 2022 | HKD | 4.32 | 4.35 | 4.17 | 4.21 | 4.21 | -0.11 (-2.55%) | 197,000 |
2 Nov 2022 | HKD | 4.15 | 4.42 | 4.08 | 4.32 | 4.32 | +0.15 (+3.60%) | 196,994 |
1 Nov 2022 | HKD | 4.1 | 4.33 | 4.07 | 4.17 | 4.17 | +0.07 (+1.71%) | 419,788 |
31 Oct 2022 | HKD | 4.18 | 4.22 | 4.04 | 4.1 | 4.1 | -0.08 (-1.91%) | 221,000 |
28 Oct 2022 | HKD | 4.15 | 4.3 | 4.02 | 4.18 | 4.18 | 0.0 (0.0%) | 254,500 |
27 Oct 2022 | HKD | 4.17 | 4.18 | 4.01 | 4.18 | 4.18 | 0.0 (0.0%) | 197,500 |
26 Oct 2022 | HKD | 4.2 | 4.2 | 4.06 | 4.18 | 4.18 | -0.07 (-1.65%) | 94,000 |
25 Oct 2022 | HKD | 4.2 | 4.35 | 4 | 4.25 | 4.25 | +0.05 (+1.19%) | 451,373 |