Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 5.64 | 5.81 | 5.3 | 5.64 | 5.64 | -0.17 (-2.93%) | 167,600 |
25 Nov 2022 | HKD | 5.85 | 5.98 | 5.81 | 5.81 | 5.81 | -0.19 (-3.17%) | 27,600 |
24 Nov 2022 | HKD | 6.05 | 6.15 | 5.92 | 6 | 6 | -0.2 (-3.23%) | 105,600 |
23 Nov 2022 | HKD | 6.3 | 6.3 | 6.04 | 6.2 | 6.2 | -0.1 (-1.59%) | 56,100 |
22 Nov 2022 | HKD | 6.27 | 6.3 | 6.24 | 6.3 | 6.3 | +0.03 (+0.48%) | 24,300 |
21 Nov 2022 | HKD | 6.33 | 6.33 | 6.08 | 6.27 | 6.27 | 0.0 (0.0%) | 24,312 |
18 Nov 2022 | HKD | 6.3 | 6.3 | 6.02 | 6.27 | 6.27 | +0.06 (+0.97%) | 68,088 |
17 Nov 2022 | HKD | 6.25 | 6.26 | 6.07 | 6.21 | 6.21 | -0.04 (-0.64%) | 27,600 |
16 Nov 2022 | HKD | 6 | 6.25 | 5.77 | 6.25 | 6.25 | +0.25 (+4.17%) | 92,699 |
15 Nov 2022 | HKD | 6.01 | 6.01 | 5.9 | 6 | 6 | 0.0 (0.0%) | 46,600 |
14 Nov 2022 | HKD | 6.01 | 6.11 | 5.81 | 6 | 6 | 0.0 (0.0%) | 182,400 |
11 Nov 2022 | HKD | 6.2 | 6.29 | 5.98 | 6 | 6 | -0.2 (-3.23%) | 96,300 |
10 Nov 2022 | HKD | 6.2 | 6.2 | 6.01 | 6.2 | 6.2 | 0.0 (0.0%) | 13,800 |
9 Nov 2022 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 1,200 |
8 Nov 2022 | HKD | 6.2 | 6.44 | 5.99 | 6.2 | 6.2 | 0.0 (0.0%) | 48,000 |
7 Nov 2022 | HKD | 6.5 | 6.5 | 5.56 | 6.2 | 6.2 | -0.3 (-4.62%) | 175,500 |
4 Nov 2022 | HKD | 6.63 | 6.63 | 6.5 | 6.5 | 6.5 | -0.09 (-1.37%) | 11,700 |
3 Nov 2022 | HKD | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | -0.1 (-1.49%) | 5,700 |
2 Nov 2022 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 300 |
1 Nov 2022 | HKD | 6.74 | 6.74 | 6.38 | 6.69 | 6.69 | -0.05 (-0.74%) | 24,000 |
31 Oct 2022 | HKD | 6.9 | 6.9 | 6.68 | 6.74 | 6.74 | -0.16 (-2.32%) | 23,400 |
28 Oct 2022 | HKD | 7.09 | 7.09 | 6.88 | 6.9 | 6.9 | -0.19 (-2.68%) | 27,900 |
27 Oct 2022 | HKD | 7 | 7.1 | 6.78 | 7.09 | 7.09 | +0.1 (+1.43%) | 29,700 |
26 Oct 2022 | HKD | 6.99 | 7.02 | 6.84 | 6.99 | 6.99 | +0.01 (+0.14%) | 17,400 |
25 Oct 2022 | HKD | 6.99 | 6.99 | 6.88 | 6.98 | 6.98 | -0.01 (-0.14%) | 17,400 |
24 Oct 2022 | HKD | 7.07 | 7.07 | 6.96 | 6.99 | 6.99 | -0.08 (-1.13%) | 17,400 |
21 Oct 2022 | HKD | 7.2 | 7.2 | 6.65 | 7.07 | 7.07 | -0.13 (-1.81%) | 38,700 |
20 Oct 2022 | HKD | 7.23 | 7.24 | 7.08 | 7.2 | 7.2 | -0.03 (-0.41%) | 11,100 |
19 Oct 2022 | HKD | 7.25 | 7.25 | 7.1 | 7.23 | 7.23 | -0.02 (-0.28%) | 34,200 |
18 Oct 2022 | HKD | 7.29 | 7.29 | 7.11 | 7.25 | 7.25 | -0.14 (-1.89%) | 19,500 |