Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | HKD | 8.18 | 8.45 | 8.14 | 8.4 | 8.4 | +0.12 (+1.45%) | 4,194,188 |
22 Nov 2022 | HKD | 8.2 | 8.36 | 8.12 | 8.28 | 8.28 | +0.1 (+1.22%) | 4,013,922 |
21 Nov 2022 | HKD | 8.21 | 8.27 | 8.06 | 8.18 | 8.18 | -0.03 (-0.37%) | 3,173,797 |
18 Nov 2022 | HKD | 8.29 | 8.47 | 8.2 | 8.21 | 8.21 | -0.11 (-1.32%) | 4,828,209 |
17 Nov 2022 | HKD | 8.3 | 8.4 | 7.97 | 8.32 | 8.32 | +0.02 (+0.24%) | 5,363,839 |
16 Nov 2022 | HKD | 8.3 | 8.45 | 8.21 | 8.3 | 8.3 | 0.0 (0.0%) | 6,115,418 |
15 Nov 2022 | HKD | 8.27 | 8.38 | 8.06 | 8.3 | 8.3 | +0.31 (+3.88%) | 6,982,168 |
14 Nov 2022 | HKD | 8.09 | 8.14 | 7.82 | 7.99 | 7.99 | +0.28 (+3.63%) | 6,602,839 |
11 Nov 2022 | HKD | 7.6 | 7.75 | 7.6 | 7.71 | 7.71 | +0.38 (+5.18%) | 5,545,200 |
10 Nov 2022 | HKD | 7.58 | 7.58 | 7.31 | 7.33 | 7.33 | -0.25 (-3.30%) | 3,583,800 |
9 Nov 2022 | HKD | 7.75 | 7.77 | 7.52 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,009,728 |
8 Nov 2022 | HKD | 7.7 | 7.83 | 7.5 | 7.6 | 7.6 | -0.04 (-0.52%) | 3,788,400 |
7 Nov 2022 | HKD | 7.4 | 7.77 | 7.4 | 7.64 | 7.64 | +0.33 (+4.51%) | 6,338,740 |
4 Nov 2022 | HKD | 7.02 | 7.48 | 6.97 | 7.31 | 7.31 | +0.34 (+4.88%) | 7,293,918 |
3 Nov 2022 | HKD | 7.14 | 7.28 | 6.88 | 6.97 | 6.97 | -0.15 (-2.11%) | 4,385,024 |
2 Nov 2022 | HKD | 7.02 | 7.15 | 6.9 | 7.12 | 7.12 | +0.12 (+1.71%) | 2,950,500 |
1 Nov 2022 | HKD | 6.9 | 7.06 | 6.8 | 7 | 7 | +0.19 (+2.79%) | 6,533,616 |
31 Oct 2022 | HKD | 6.91 | 7.05 | 6.7 | 6.81 | 6.81 | -0.1 (-1.45%) | 6,237,064 |
28 Oct 2022 | HKD | 7.79 | 7.9 | 6.85 | 6.91 | 6.91 | -0.89 (-11.41%) | 13,452,488 |
27 Oct 2022 | HKD | 8.7 | 8.7 | 7.53 | 7.8 | 7.8 | -0.9 (-10.34%) | 12,383,520 |
26 Oct 2022 | HKD | 8.56 | 8.87 | 8.31 | 8.7 | 8.7 | +0.14 (+1.64%) | 2,388,261 |
25 Oct 2022 | HKD | 8.52 | 8.59 | 7.91 | 8.56 | 8.56 | +0.04 (+0.47%) | 4,071,465 |
24 Oct 2022 | HKD | 8.94 | 8.94 | 8.47 | 8.52 | 8.52 | -0.42 (-4.70%) | 4,902,974 |
21 Oct 2022 | HKD | 8.84 | 9.05 | 8.76 | 8.94 | 8.94 | +0.1 (+1.13%) | 8,736,058 |
20 Oct 2022 | HKD | 9.02 | 9.02 | 8.59 | 8.84 | 8.84 | -0.29 (-3.18%) | 5,550,585 |
19 Oct 2022 | HKD | 9.58 | 9.58 | 9.05 | 9.13 | 9.13 | -0.21 (-2.25%) | 2,975,729 |
18 Oct 2022 | HKD | 9.1 | 9.34 | 8.98 | 9.34 | 9.34 | +0.37 (+4.12%) | 4,152,840 |
17 Oct 2022 | HKD | 9 | 9.02 | 8.61 | 8.97 | 8.97 | -0.1 (-1.10%) | 3,374,320 |
14 Oct 2022 | HKD | 8.96 | 9.2 | 8.89 | 9.07 | 9.07 | +0.23 (+2.60%) | 2,814,503 |
13 Oct 2022 | HKD | 8.62 | 9.05 | 8.62 | 8.84 | 8.84 | -0.03 (-0.34%) | 2,475,831 |