Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | HKD | 4.09 | 4.17 | 3.95 | 4 | 78.1714 | -0.09 (-2.20%) | 587,500 |
29 Nov 2022 | HKD | 4.19 | 4.19 | 3.95 | 4.09 | 79.9303 | +0.1 (+2.51%) | 312,500 |
28 Nov 2022 | HKD | 4.09 | 4.09 | 3.93 | 3.99 | 77.976 | -0.05 (-1.24%) | 245,000 |
25 Nov 2022 | HKD | 4.08 | 4.08 | 3.94 | 4.04 | 78.9531 | +0.03 (+0.75%) | 302,500 |
24 Nov 2022 | HKD | 4.08 | 4.08 | 3.9 | 4.01 | 78.3669 | -0.03 (-0.74%) | 377,500 |
23 Nov 2022 | HKD | 3.96 | 4.11 | 3.94 | 4.04 | 78.9531 | +0.08 (+2.02%) | 412,500 |
22 Nov 2022 | HKD | 4.07 | 4.07 | 3.88 | 3.96 | 77.3897 | -0.05 (-1.25%) | 665,000 |
21 Nov 2022 | HKD | 4.12 | 4.12 | 4 | 4.01 | 78.3669 | -0.11 (-2.67%) | 47,500 |
18 Nov 2022 | HKD | 4.14 | 4.14 | 3.99 | 4.12 | 80.5166 | +0.04 (+0.98%) | 75,000 |
17 Nov 2022 | HKD | 3.91 | 4.09 | 3.83 | 4.08 | 79.7349 | +0.17 (+4.35%) | 782,500 |
16 Nov 2022 | HKD | 3.93 | 3.93 | 3.83 | 3.91 | 76.4126 | -0.02 (-0.51%) | 92,500 |
15 Nov 2022 | HKD | 3.94 | 4.15 | 3.89 | 3.93 | 76.8034 | -0.01 (-0.25%) | 107,500 |
14 Nov 2022 | HKD | 3.93 | 3.95 | 3.83 | 3.94 | 76.9989 | +0.01 (+0.25%) | 592,500 |
11 Nov 2022 | HKD | 3.93 | 3.94 | 3.76 | 3.93 | 76.8034 | 0.0 (0.0%) | 107,500 |
10 Nov 2022 | HKD | 3.83 | 4.05 | 3.83 | 3.93 | 76.8034 | +0.1 (+2.61%) | 762,500 |
9 Nov 2022 | HKD | 3.69 | 3.83 | 3.62 | 3.83 | 74.8491 | +0.14 (+3.79%) | 320,000 |
8 Nov 2022 | HKD | 3.68 | 3.7 | 3.51 | 3.69 | 72.1131 | +0.01 (+0.27%) | 592,500 |
7 Nov 2022 | HKD | 3.58 | 3.69 | 3.58 | 3.68 | 71.9177 | +0.1 (+2.79%) | 217,500 |
4 Nov 2022 | HKD | 3.5 | 3.92 | 3.48 | 3.58 | 69.9634 | +0.08 (+2.29%) | 40,000 |
3 Nov 2022 | HKD | 3.54 | 3.56 | 3.44 | 3.5 | 68.4 | -0.01 (-0.28%) | 2,880,000 |
2 Nov 2022 | HKD | 3.49 | 3.51 | 3.49 | 3.51 | 68.5954 | +0.02 (+0.57%) | 15,000 |
1 Nov 2022 | HKD | 3.45 | 3.49 | 3.35 | 3.49 | 68.2046 | +0.04 (+1.16%) | 27,500 |
31 Oct 2022 | HKD | 3.39 | 3.45 | 3.37 | 3.45 | 67.4229 | +0.06 (+1.77%) | 25,000 |
28 Oct 2022 | HKD | 3.5 | 3.5 | 3.35 | 3.39 | 66.2503 | -0.11 (-3.14%) | 60,000 |
27 Oct 2022 | HKD | 3.51 | 3.52 | 3.48 | 3.5 | 68.4 | -0.01 (-0.28%) | 32,500 |
26 Oct 2022 | HKD | 3.54 | 3.54 | 3.41 | 3.51 | 68.5954 | -0.03 (-0.85%) | 125,000 |
25 Oct 2022 | HKD | 3.5 | 3.54 | 3.45 | 3.54 | 69.1817 | +0.04 (+1.14%) | 132,500 |
24 Oct 2022 | HKD | 3.49 | 3.59 | 3.38 | 3.5 | 68.4 | +0.01 (+0.29%) | 1,412,500 |
21 Oct 2022 | HKD | 3.48 | 3.49 | 3.25 | 3.49 | 68.2046 | +0.01 (+0.29%) | 67,500 |
20 Oct 2022 | HKD | 3.29 | 3.48 | 3.07 | 3.48 | 68.0091 | +0.19 (+5.78%) | 192,500 |