Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 6.24 | 6.29 | 5.87 | 6.05 | 6.05 | -0.22 (-3.51%) | 4,720,868 |
18 Nov 2022 | HKD | 5.79 | 6.53 | 5.77 | 6.27 | 6.27 | +0.59 (+10.39%) | 10,252,610 |
17 Nov 2022 | HKD | 5.77 | 5.77 | 5.41 | 5.68 | 5.68 | -0.09 (-1.56%) | 2,477,500 |
16 Nov 2022 | HKD | 5.99 | 6.05 | 5.51 | 5.77 | 5.77 | -0.05 (-0.86%) | 4,913,100 |
15 Nov 2022 | HKD | 5.6 | 5.97 | 5.46 | 5.82 | 5.82 | +0.26 (+4.68%) | 6,562,100 |
14 Nov 2022 | HKD | 5.21 | 5.76 | 5.18 | 5.56 | 5.56 | +0.51 (+10.10%) | 6,714,365 |
11 Nov 2022 | HKD | 4.98 | 5.11 | 4.84 | 5.05 | 5.05 | +0.55 (+12.22%) | 3,395,000 |
10 Nov 2022 | HKD | 4.7 | 4.7 | 4.48 | 4.5 | 4.5 | -0.3 (-6.25%) | 2,093,600 |
9 Nov 2022 | HKD | 4.93 | 5.06 | 4.73 | 4.8 | 4.8 | -0.19 (-3.81%) | 2,193,400 |
8 Nov 2022 | HKD | 5.1 | 5.22 | 4.9 | 4.99 | 4.99 | -0.11 (-2.16%) | 2,668,600 |
7 Nov 2022 | HKD | 4.87 | 5.29 | 4.8 | 5.1 | 5.1 | +0.22 (+4.51%) | 5,126,700 |
4 Nov 2022 | HKD | 4.68 | 5.03 | 4.68 | 4.88 | 4.88 | +0.15 (+3.17%) | 3,578,100 |
3 Nov 2022 | HKD | 4.45 | 4.77 | 4.41 | 4.73 | 4.73 | +0.17 (+3.73%) | 2,455,100 |
2 Nov 2022 | HKD | 4.17 | 4.58 | 4.17 | 4.56 | 4.56 | +0.27 (+6.29%) | 1,730,740 |
1 Nov 2022 | HKD | 3.91 | 4.34 | 3.91 | 4.29 | 4.29 | +0.31 (+7.79%) | 2,076,800 |
31 Oct 2022 | HKD | 3.97 | 4.11 | 3.82 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,592,500 |
28 Oct 2022 | HKD | 4.25 | 4.29 | 3.91 | 3.97 | 3.97 | -0.35 (-8.10%) | 1,776,000 |
27 Oct 2022 | HKD | 4.34 | 4.48 | 4.24 | 4.32 | 4.32 | +0.17 (+4.10%) | 2,925,400 |
26 Oct 2022 | HKD | 3.86 | 4.24 | 3.86 | 4.15 | 4.15 | +0.29 (+7.51%) | 2,006,100 |
25 Oct 2022 | HKD | 3.72 | 3.98 | 3.63 | 3.86 | 3.86 | +0.14 (+3.76%) | 1,836,650 |
24 Oct 2022 | HKD | 4.23 | 4.24 | 3.71 | 3.72 | 3.72 | -0.51 (-12.06%) | 2,789,670 |
21 Oct 2022 | HKD | 4.24 | 4.36 | 4.22 | 4.23 | 4.23 | +0.09 (+2.17%) | 1,414,300 |
20 Oct 2022 | HKD | 4.4 | 4.4 | 4.12 | 4.14 | 4.14 | -0.21 (-4.83%) | 1,747,800 |
19 Oct 2022 | HKD | 4.56 | 4.62 | 4.34 | 4.35 | 4.35 | -0.23 (-5.02%) | 953,100 |
18 Oct 2022 | HKD | 4.46 | 4.6 | 4.41 | 4.58 | 4.58 | +0.17 (+3.85%) | 1,187,000 |
17 Oct 2022 | HKD | 4.42 | 4.47 | 4.22 | 4.41 | 4.41 | +0.14 (+3.28%) | 1,371,155 |
14 Oct 2022 | HKD | 4.05 | 4.45 | 4.05 | 4.27 | 4.27 | +0.24 (+5.96%) | 1,810,615 |
13 Oct 2022 | HKD | 4.16 | 4.3 | 4 | 4.03 | 4.03 | -0.13 (-3.13%) | 1,570,640 |
12 Oct 2022 | HKD | 4.2 | 4.31 | 3.86 | 4.16 | 4.16 | -0.08 (-1.89%) | 2,709,100 |
11 Oct 2022 | HKD | 4.31 | 4.36 | 4.17 | 4.24 | 4.24 | -0.09 (-2.08%) | 1,129,300 |