Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 2.13 | 2.23 | 2.13 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,768,496 |
28 Nov 2022 | HKD | 2.12 | 2.2 | 2.12 | 2.19 | 2.19 | -0.06 (-2.67%) | 1,257,000 |
25 Nov 2022 | HKD | 2.09 | 2.25 | 2.09 | 2.25 | 2.25 | +0.18 (+8.70%) | 740,015 |
24 Nov 2022 | HKD | 2.01 | 2.16 | 2.01 | 2.07 | 2.07 | +0.06 (+2.99%) | 651,496 |
23 Nov 2022 | HKD | 2.01 | 2.05 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,371,016 |
22 Nov 2022 | HKD | 2.01 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,370,996 |
21 Nov 2022 | HKD | 2.02 | 2.03 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,591,000 |
18 Nov 2022 | HKD | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 214,500 |
17 Nov 2022 | HKD | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 989,504 |
16 Nov 2022 | HKD | 2.08 | 2.15 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 587,992 |
15 Nov 2022 | HKD | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 903,496 |
14 Nov 2022 | HKD | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 405,500 |
11 Nov 2022 | HKD | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -0.05 (-2.37%) | 1,540,000 |
10 Nov 2022 | HKD | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 697,000 |
9 Nov 2022 | HKD | 2.1 | 2.2 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 165,500 |
8 Nov 2022 | HKD | 2.12 | 2.21 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 160,500 |
7 Nov 2022 | HKD | 2.09 | 2.21 | 2.09 | 2.2 | 2.2 | +0.07 (+3.29%) | 298,500 |
4 Nov 2022 | HKD | 2.09 | 2.15 | 2.09 | 2.13 | 2.13 | +0.08 (+3.90%) | 417,500 |
3 Nov 2022 | HKD | 2.15 | 2.15 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 585,769 |
2 Nov 2022 | HKD | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | +0.05 (+2.45%) | 175,000 |
1 Nov 2022 | HKD | 2 | 2.08 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 126,000 |
31 Oct 2022 | HKD | 2.09 | 2.09 | 2 | 2 | 2 | -0.09 (-4.31%) | 189,500 |
28 Oct 2022 | HKD | 2.09 | 2.2 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 345,500 |
27 Oct 2022 | HKD | 2.09 | 2.16 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 586,500 |
26 Oct 2022 | HKD | 2.09 | 2.18 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 371,500 |
25 Oct 2022 | HKD | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 139,000 |
24 Oct 2022 | HKD | 2.15 | 2.25 | 2.12 | 2.14 | 2.14 | -0.05 (-2.28%) | 549,000 |
21 Oct 2022 | HKD | 2.16 | 2.21 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 232,000 |
20 Oct 2022 | HKD | 2.09 | 2.29 | 2.09 | 2.2 | 2.2 | +0.02 (+0.92%) | 87,000 |
19 Oct 2022 | HKD | 2.2 | 2.23 | 2.14 | 2.18 | 2.18 | -0.03 (-1.36%) | 715,500 |