Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 4.88 | 4.94 | 4.62 | 4.64 | 4.64 | -0.36 (-7.20%) | 5,536,800 |
18 Nov 2022 | HKD | 5.14 | 5.21 | 4.95 | 5 | 5 | -0.12 (-2.34%) | 5,237,898 |
17 Nov 2022 | HKD | 5.07 | 5.16 | 4.94 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,367,200 |
16 Nov 2022 | HKD | 5.16 | 5.27 | 5 | 5.1 | 5.1 | -0.06 (-1.16%) | 7,420,400 |
15 Nov 2022 | HKD | 4.88 | 5.2 | 4.81 | 5.16 | 5.16 | +0.35 (+7.28%) | 15,334,765 |
14 Nov 2022 | HKD | 4.7 | 4.93 | 4.68 | 4.81 | 4.81 | +0.17 (+3.66%) | 7,950,086 |
11 Nov 2022 | HKD | 4.43 | 4.65 | 4.33 | 4.64 | 4.64 | +0.36 (+8.41%) | 18,384,800 |
10 Nov 2022 | HKD | 4.26 | 4.33 | 4.18 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,430,800 |
9 Nov 2022 | HKD | 4.37 | 4.45 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 4,060,000 |
8 Nov 2022 | HKD | 4.26 | 4.41 | 4.25 | 4.34 | 4.34 | +0.05 (+1.17%) | 4,200,850 |
7 Nov 2022 | HKD | 4.1 | 4.3 | 4.03 | 4.29 | 4.29 | +0.17 (+4.13%) | 6,571,154 |
4 Nov 2022 | HKD | 3.96 | 4.23 | 3.92 | 4.12 | 4.12 | +0.21 (+5.37%) | 7,928,400 |
3 Nov 2022 | HKD | 3.72 | 4 | 3.72 | 3.91 | 3.91 | -0.08 (-2.01%) | 4,673,528 |
2 Nov 2022 | HKD | 3.5 | 4.04 | 3.48 | 3.99 | 3.99 | +0.49 (+14%) | 8,722,800 |
1 Nov 2022 | HKD | 3.15 | 3.57 | 3.15 | 3.5 | 3.5 | +0.34 (+10.76%) | 10,525,200 |
31 Oct 2022 | HKD | 3.12 | 3.27 | 3.01 | 3.16 | 3.16 | +0.05 (+1.61%) | 6,986,400 |
28 Oct 2022 | HKD | 3.22 | 3.23 | 3.06 | 3.11 | 3.11 | -0.07 (-2.20%) | 6,467,200 |
27 Oct 2022 | HKD | 3.26 | 3.33 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 7,244,450 |
26 Oct 2022 | HKD | 3.19 | 3.35 | 3.11 | 3.22 | 3.22 | +0.02 (+0.63%) | 8,996,400 |
25 Oct 2022 | HKD | 3.27 | 3.27 | 3.07 | 3.2 | 3.2 | -0.07 (-2.14%) | 10,106,800 |
24 Oct 2022 | HKD | 3.61 | 3.61 | 3.22 | 3.27 | 3.27 | -0.32 (-8.91%) | 7,347,765 |
21 Oct 2022 | HKD | 3.63 | 3.71 | 3.5 | 3.59 | 3.59 | -0.04 (-1.10%) | 4,202,000 |
20 Oct 2022 | HKD | 3.68 | 3.74 | 3.49 | 3.63 | 3.63 | -0.03 (-0.82%) | 6,898,000 |
19 Oct 2022 | HKD | 3.87 | 3.95 | 3.63 | 3.66 | 3.66 | -0.25 (-6.39%) | 9,995,800 |
18 Oct 2022 | HKD | 4.04 | 4.04 | 3.84 | 3.91 | 3.91 | -0.11 (-2.74%) | 4,412,400 |
17 Oct 2022 | HKD | 3.93 | 4.08 | 3.81 | 4.02 | 4.02 | +0.1 (+2.55%) | 4,750,879 |
14 Oct 2022 | HKD | 3.91 | 4.06 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 3,397,600 |
13 Oct 2022 | HKD | 4.01 | 4.09 | 3.86 | 3.89 | 3.89 | -0.15 (-3.71%) | 3,802,400 |
12 Oct 2022 | HKD | 4.08 | 4.28 | 3.93 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,644,400 |
11 Oct 2022 | HKD | 4.2 | 4.23 | 4.06 | 4.08 | 4.08 | -0.23 (-5.34%) | 3,911,147 |