Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | HKD | 16.4 | 17.02 | 15.64 | 16.26 | 16.26 | -0.32 (-1.93%) | 105,400 |
23 Nov 2022 | HKD | 17.46 | 17.48 | 16.22 | 16.58 | 16.58 | +0.08 (+0.48%) | 96,900 |
22 Nov 2022 | HKD | 18.2 | 18.2 | 16.3 | 16.5 | 16.5 | -2.1 (-11.29%) | 297,400 |
21 Nov 2022 | HKD | 19.2 | 19.2 | 17.46 | 18.6 | 18.6 | -0.8 (-4.12%) | 115,500 |
18 Nov 2022 | HKD | 20.95 | 21 | 19.26 | 19.4 | 19.4 | -0.6 (-3%) | 92,200 |
17 Nov 2022 | HKD | 19.94 | 20.75 | 19.5 | 20 | 20 | -0.2 (-0.99%) | 196,200 |
16 Nov 2022 | HKD | 18.86 | 20.4 | 18.76 | 20.2 | 20.2 | +3.8 (+23.17%) | 570,200 |
15 Nov 2022 | HKD | 15.66 | 16.94 | 15.54 | 16.4 | 16.4 | +0.74 (+4.73%) | 156,000 |
14 Nov 2022 | HKD | 16.38 | 16.44 | 15.26 | 15.66 | 15.66 | -0.26 (-1.63%) | 75,300 |
11 Nov 2022 | HKD | 15.4 | 15.94 | 15.02 | 15.92 | 15.92 | +1.44 (+9.94%) | 51,900 |
10 Nov 2022 | HKD | 14.26 | 14.48 | 13.66 | 14.48 | 14.48 | -0.04 (-0.28%) | 22,900 |
9 Nov 2022 | HKD | 15 | 15 | 14.5 | 14.52 | 14.52 | -1.1 (-7.04%) | 43,700 |
8 Nov 2022 | HKD | 16.06 | 16.06 | 14.66 | 15.62 | 15.62 | -0.44 (-2.74%) | 12,000 |
7 Nov 2022 | HKD | 16.5 | 16.52 | 16 | 16.06 | 16.06 | +0.06 (+0.38%) | 22,700 |
4 Nov 2022 | HKD | 15.28 | 16.84 | 15.28 | 16 | 16 | +1.3 (+8.84%) | 22,800 |
3 Nov 2022 | HKD | 15.6 | 15.68 | 14.52 | 14.7 | 14.7 | -1.1 (-6.96%) | 35,300 |
2 Nov 2022 | HKD | 15.8 | 15.8 | 14.92 | 15.8 | 15.8 | 0.0 (0.0%) | 5,300 |
1 Nov 2022 | HKD | 15.14 | 15.8 | 15.14 | 15.8 | 15.8 | +0.62 (+4.08%) | 14,600 |
31 Oct 2022 | HKD | 14.4 | 15.2 | 14.4 | 15.18 | 15.18 | +0.46 (+3.13%) | 4,800 |
28 Oct 2022 | HKD | 15.7 | 15.7 | 14.5 | 14.72 | 14.72 | -0.92 (-5.88%) | 30,700 |
27 Oct 2022 | HKD | 16.28 | 16.46 | 15.64 | 15.64 | 15.64 | -0.36 (-2.25%) | 8,700 |
26 Oct 2022 | HKD | 15.94 | 16.2 | 15.74 | 16 | 16 | -0.6 (-3.61%) | 10,800 |
25 Oct 2022 | HKD | 15.14 | 16.66 | 15.14 | 16.6 | 16.6 | +1.46 (+9.64%) | 34,400 |
24 Oct 2022 | HKD | 16 | 16 | 14.7 | 15.14 | 15.14 | -1.36 (-8.24%) | 55,200 |
21 Oct 2022 | HKD | 16.58 | 17 | 16.46 | 16.5 | 16.5 | +0.92 (+5.91%) | 9,200 |
20 Oct 2022 | HKD | 15.92 | 16.76 | 15.16 | 15.58 | 15.58 | -1.06 (-6.37%) | 40,000 |
19 Oct 2022 | HKD | 16.5 | 16.66 | 16.26 | 16.64 | 16.64 | -0.04 (-0.24%) | 17,900 |
18 Oct 2022 | HKD | 16.8 | 17.2 | 16.46 | 16.68 | 16.68 | -0.48 (-2.80%) | 45,200 |
17 Oct 2022 | HKD | 17.16 | 17.16 | 17.14 | 17.16 | 17.16 | 0.0 (0.0%) | 12,800 |
14 Oct 2022 | HKD | 16.7 | 17.18 | 16.64 | 17.16 | 17.16 | +1.06 (+6.58%) | 15,300 |