Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | +0.12 (+7.27%) | 1,757,000 |
2 Dec 2022 | HKD | 1.61 | 1.72 | 1.49 | 1.65 | 1.65 | +0.08 (+5.10%) | 2,762,000 |
1 Dec 2022 | HKD | 1.6 | 1.69 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,679,000 |
30 Nov 2022 | HKD | 1.64 | 1.64 | 1.5 | 1.55 | 1.55 | -0.07 (-4.32%) | 3,019,000 |
29 Nov 2022 | HKD | 1.63 | 1.67 | 1.57 | 1.62 | 1.62 | +0.03 (+1.89%) | 948,000 |
28 Nov 2022 | HKD | 1.53 | 1.59 | 1.45 | 1.59 | 1.59 | +0.04 (+2.58%) | 880,000 |
25 Nov 2022 | HKD | 1.45 | 1.6 | 1.41 | 1.55 | 1.55 | +0.06 (+4.03%) | 651,000 |
24 Nov 2022 | HKD | 1.41 | 1.56 | 1.41 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,023,000 |
23 Nov 2022 | HKD | 1.5 | 1.5 | 1.37 | 1.46 | 1.46 | -0.06 (-3.95%) | 831,000 |
22 Nov 2022 | HKD | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -0.1 (-6.17%) | 1,294,000 |
21 Nov 2022 | HKD | 1.59 | 1.67 | 1.48 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,069,091 |
18 Nov 2022 | HKD | 1.65 | 1.71 | 1.59 | 1.6 | 1.6 | -0.13 (-7.51%) | 2,226,909 |
17 Nov 2022 | HKD | 1.69 | 1.73 | 1.55 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,121,000 |
16 Nov 2022 | HKD | 1.7 | 1.93 | 1.6 | 1.71 | 1.71 | -0.04 (-2.29%) | 7,169,081 |
15 Nov 2022 | HKD | 1.75 | 1.82 | 1.59 | 1.75 | 1.75 | +0.09 (+5.42%) | 8,798,243 |
14 Nov 2022 | HKD | 1.36 | 1.69 | 1.26 | 1.66 | 1.66 | +0.36 (+27.69%) | 8,373,000 |
11 Nov 2022 | HKD | 1.4 | 1.43 | 1.24 | 1.3 | 1.3 | +0.14 (+12.07%) | 8,660,000 |
10 Nov 2022 | HKD | 1.16 | 1.25 | 1.08 | 1.16 | 1.16 | -0.04 (-3.33%) | 4,155,000 |
9 Nov 2022 | HKD | 1.05 | 1.35 | 1.04 | 1.2 | 1.2 | +0.13 (+12.15%) | 5,524,000 |
8 Nov 2022 | HKD | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 1,792,000 |
7 Nov 2022 | HKD | 1.05 | 1.18 | 1.05 | 1.14 | 1.14 | +0.14 (+14.00%) | 3,879,080 |
4 Nov 2022 | HKD | 1.05 | 1.1 | 0.99 | 1 | 1 | 0.0 (0.0%) | 2,363,000 |
3 Nov 2022 | HKD | 1.02 | 1.05 | 0.97 | 1 | 1 | -0.07 (-6.54%) | 1,772,000 |
2 Nov 2022 | HKD | 0.91 | 1.11 | 0.9 | 1.07 | 1.07 | +0.14 (+15.05%) | 2,595,000 |
1 Nov 2022 | HKD | 0.89 | 0.98 | 0.87 | 0.93 | 0.93 | +0.03 (+3.33%) | 3,296,000 |
31 Oct 2022 | HKD | 1.03 | 1.03 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,448,000 |
28 Oct 2022 | HKD | 1 | 1.05 | 0.91 | 0.92 | 0.92 | -0.08 (-8%) | 2,264,000 |
27 Oct 2022 | HKD | 1 | 1.04 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 3,024,000 |
26 Oct 2022 | HKD | 1.04 | 1.15 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,768,000 |
25 Oct 2022 | HKD | 1.05 | 1.09 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,776,000 |