Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | HKD | 3.04 | 3.22 | 3.03 | 3.17 | 3.17 | +0.22 (+7.46%) | 54,780,758 |
17 Nov 2022 | HKD | 2.93 | 3.12 | 2.85 | 2.95 | 2.95 | +0.04 (+1.37%) | 52,212,500 |
16 Nov 2022 | HKD | 2.7 | 2.94 | 2.67 | 2.91 | 2.91 | +0.21 (+7.78%) | 48,498,966 |
15 Nov 2022 | HKD | 2.53 | 2.73 | 2.51 | 2.7 | 2.7 | +0.18 (+7.14%) | 40,426,542 |
14 Nov 2022 | HKD | 2.38 | 2.52 | 2.35 | 2.52 | 2.52 | +0.18 (+7.69%) | 35,849,389 |
11 Nov 2022 | HKD | 2.35 | 2.43 | 2.29 | 2.34 | 2.34 | +0.08 (+3.54%) | 9,250,500 |
10 Nov 2022 | HKD | 2.26 | 2.26 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 4,152,500 |
9 Nov 2022 | HKD | 2.28 | 2.31 | 2.24 | 2.28 | 2.28 | 0.0 (0.0%) | 6,337,000 |
8 Nov 2022 | HKD | 2.29 | 2.33 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 5,792,500 |
7 Nov 2022 | HKD | 2.17 | 2.28 | 2.17 | 2.27 | 2.27 | +0.09 (+4.13%) | 8,237,014 |
4 Nov 2022 | HKD | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | +0.12 (+5.83%) | 11,454,000 |
3 Nov 2022 | HKD | 2.06 | 2.08 | 2 | 2.06 | 2.06 | +0.01 (+0.49%) | 9,082,428 |
2 Nov 2022 | HKD | 1.97 | 2.08 | 1.96 | 2.05 | 2.05 | +0.08 (+4.06%) | 10,674,500 |
1 Nov 2022 | HKD | 1.94 | 1.98 | 1.91 | 1.97 | 1.97 | +0.06 (+3.14%) | 5,861,500 |
31 Oct 2022 | HKD | 1.97 | 1.97 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,831,000 |
28 Oct 2022 | HKD | 2 | 2 | 1.88 | 1.93 | 1.93 | -0.05 (-2.53%) | 6,175,500 |
27 Oct 2022 | HKD | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 4,008,500 |
26 Oct 2022 | HKD | 1.95 | 2.01 | 1.93 | 1.99 | 1.99 | +0.07 (+3.65%) | 4,691,500 |
25 Oct 2022 | HKD | 1.97 | 1.99 | 1.91 | 1.92 | 1.92 | -0.05 (-2.54%) | 7,629,000 |
24 Oct 2022 | HKD | 2.12 | 2.12 | 1.95 | 1.97 | 1.97 | -0.14 (-6.64%) | 9,902,100 |
21 Oct 2022 | HKD | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 2,449,500 |
20 Oct 2022 | HKD | 2.08 | 2.13 | 2.07 | 2.11 | 2.11 | -0.02 (-0.94%) | 3,367,000 |
19 Oct 2022 | HKD | 2.23 | 2.23 | 2.11 | 2.13 | 2.13 | -0.1 (-4.48%) | 4,473,500 |
18 Oct 2022 | HKD | 2.17 | 2.23 | 2.12 | 2.23 | 2.23 | +0.07 (+3.24%) | 6,208,711 |
17 Oct 2022 | HKD | 2.1 | 2.18 | 2.08 | 2.16 | 2.16 | +0.03 (+1.41%) | 6,941,000 |
14 Oct 2022 | HKD | 2.05 | 2.15 | 2.05 | 2.13 | 2.13 | +0.08 (+3.90%) | 6,335,000 |
13 Oct 2022 | HKD | 2.03 | 2.1 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,431,500 |
12 Oct 2022 | HKD | 2.08 | 2.08 | 1.99 | 2.06 | 2.06 | +0.01 (+0.49%) | 3,676,000 |
11 Oct 2022 | HKD | 2.03 | 2.07 | 2 | 2.05 | 2.05 | +0.02 (+0.99%) | 3,004,500 |
10 Oct 2022 | HKD | 2.12 | 2.12 | 2.02 | 2.03 | 2.03 | -0.08 (-3.79%) | 5,617,500 |