Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | HKD | 5.15 | 5.37 | 5.02 | 5.37 | 5.37 | +0.22 (+4.27%) | 1,612,000 |
29 Nov 2022 | HKD | 4.79 | 5.19 | 4.79 | 5.15 | 5.15 | +0.36 (+7.52%) | 2,164,000 |
28 Nov 2022 | HKD | 5.01 | 5.12 | 4.71 | 4.79 | 4.79 | -0.33 (-6.45%) | 2,301,000 |
25 Nov 2022 | HKD | 5.2 | 5.28 | 5.04 | 5.12 | 5.12 | -0.09 (-1.73%) | 1,370,000 |
24 Nov 2022 | HKD | 5.2 | 5.27 | 5.08 | 5.21 | 5.21 | +0.01 (+0.19%) | 265,000 |
23 Nov 2022 | HKD | 5.24 | 5.31 | 5.13 | 5.2 | 5.2 | -0.01 (-0.19%) | 203,000 |
22 Nov 2022 | HKD | 5.2 | 5.35 | 5 | 5.21 | 5.21 | -0.08 (-1.51%) | 2,298,000 |
21 Nov 2022 | HKD | 5.52 | 5.52 | 5.21 | 5.29 | 5.29 | -0.3 (-5.37%) | 1,303,097 |
18 Nov 2022 | HKD | 6.1 | 6.1 | 5.56 | 5.59 | 5.59 | -0.16 (-2.78%) | 960,903 |
17 Nov 2022 | HKD | 5.76 | 5.78 | 5.45 | 5.75 | 5.75 | -0.03 (-0.52%) | 1,231,000 |
16 Nov 2022 | HKD | 5.9 | 6.06 | 5.69 | 5.78 | 5.78 | -0.15 (-2.53%) | 2,222,000 |
15 Nov 2022 | HKD | 5.5 | 6.02 | 5.46 | 5.93 | 5.93 | +0.36 (+6.46%) | 2,640,000 |
14 Nov 2022 | HKD | 5.56 | 5.62 | 5.38 | 5.57 | 5.57 | -0.1 (-1.76%) | 1,693,000 |
11 Nov 2022 | HKD | 5.25 | 5.7 | 5.25 | 5.67 | 5.67 | +0.52 (+10.10%) | 1,416,000 |
10 Nov 2022 | HKD | 5.22 | 5.28 | 5.1 | 5.15 | 5.15 | -0.19 (-3.56%) | 560,000 |
9 Nov 2022 | HKD | 5.33 | 5.55 | 5.26 | 5.34 | 5.34 | +0.01 (+0.19%) | 891,000 |
8 Nov 2022 | HKD | 5.2 | 5.33 | 5.15 | 5.33 | 5.33 | +0.13 (+2.50%) | 1,161,548 |
7 Nov 2022 | HKD | 4.86 | 5.2 | 4.86 | 5.2 | 5.2 | +0.34 (+7.00%) | 1,074,000 |
4 Nov 2022 | HKD | 4.51 | 4.88 | 4.45 | 4.86 | 4.86 | +0.52 (+11.98%) | 1,691,130 |
3 Nov 2022 | HKD | 4.23 | 4.34 | 4.18 | 4.34 | 4.34 | -0.09 (-2.03%) | 373,000 |
2 Nov 2022 | HKD | 4.23 | 4.54 | 4.23 | 4.43 | 4.43 | +0.12 (+2.78%) | 435,000 |
1 Nov 2022 | HKD | 4.01 | 4.37 | 4.01 | 4.31 | 4.31 | +0.26 (+6.42%) | 814,000 |
31 Oct 2022 | HKD | 4.1 | 4.2 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 417,500 |
28 Oct 2022 | HKD | 4.44 | 4.44 | 4.05 | 4.07 | 4.07 | -0.21 (-4.91%) | 305,000 |
27 Oct 2022 | HKD | 4.29 | 4.41 | 4.18 | 4.28 | 4.28 | -0.01 (-0.23%) | 504,000 |
26 Oct 2022 | HKD | 4.08 | 4.36 | 4.08 | 4.29 | 4.29 | +0.15 (+3.62%) | 526,000 |
25 Oct 2022 | HKD | 3.98 | 4.15 | 3.95 | 4.14 | 4.14 | +0.16 (+4.02%) | 553,000 |
24 Oct 2022 | HKD | 4.35 | 4.35 | 3.95 | 3.98 | 3.98 | -0.32 (-7.44%) | 735,000 |
21 Oct 2022 | HKD | 4.32 | 4.38 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 285,000 |
20 Oct 2022 | HKD | 4.16 | 4.26 | 4.03 | 4.21 | 4.21 | +0.01 (+0.24%) | 656,844 |