Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 1.47 | 1.54 | 1.43 | 1.52 | 1.52 | +0.05 (+3.40%) | 15,230,000 |
28 Nov 2022 | HKD | 1.47 | 1.47 | 1.39 | 1.47 | 1.47 | -0.04 (-2.65%) | 13,164,000 |
25 Nov 2022 | HKD | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 10,478,000 |
24 Nov 2022 | HKD | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 8,882,000 |
23 Nov 2022 | HKD | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 11,904,000 |
22 Nov 2022 | HKD | 1.58 | 1.6 | 1.51 | 1.54 | 1.54 | -0.06 (-3.75%) | 13,196,000 |
21 Nov 2022 | HKD | 1.68 | 1.68 | 1.57 | 1.6 | 1.6 | -0.06 (-3.61%) | 18,974,000 |
18 Nov 2022 | HKD | 1.73 | 1.77 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 53,432,743 |
17 Nov 2022 | HKD | 1.8 | 1.96 | 1.57 | 1.66 | 1.66 | -0.1 (-5.68%) | 106,148,254 |
16 Nov 2022 | HKD | 1.68 | 1.78 | 1.49 | 1.76 | 1.76 | +0.16 (+10%) | 41,492,075 |
15 Nov 2022 | HKD | 1.44 | 1.61 | 1.43 | 1.6 | 1.6 | +0.16 (+11.11%) | 17,258,226 |
14 Nov 2022 | HKD | 1.42 | 1.47 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 15,740,000 |
11 Nov 2022 | HKD | 1.4 | 1.43 | 1.37 | 1.39 | 1.39 | +0.06 (+4.51%) | 16,434,000 |
10 Nov 2022 | HKD | 1.36 | 1.38 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 3,080,000 |
9 Nov 2022 | HKD | 1.38 | 1.44 | 1.34 | 1.38 | 1.38 | -0.03 (-2.13%) | 6,088,000 |
8 Nov 2022 | HKD | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,502,000 |
7 Nov 2022 | HKD | 1.34 | 1.43 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 8,158,074 |
4 Nov 2022 | HKD | 1.33 | 1.41 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 12,796,000 |
3 Nov 2022 | HKD | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 0.0 (0.0%) | 4,744,000 |
2 Nov 2022 | HKD | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 3,456,984 |
1 Nov 2022 | HKD | 1.23 | 1.3 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 6,698,000 |
31 Oct 2022 | HKD | 1.18 | 1.23 | 1.14 | 1.23 | 1.23 | +0.03 (+2.50%) | 14,566,000 |
28 Oct 2022 | HKD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 4,928,000 |
27 Oct 2022 | HKD | 1.24 | 1.3 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 5,026,000 |
26 Oct 2022 | HKD | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 10,032,000 |
25 Oct 2022 | HKD | 1.15 | 1.19 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 14,273,884 |
24 Oct 2022 | HKD | 1.3 | 1.3 | 1.15 | 1.15 | 1.15 | -0.13 (-10.16%) | 10,366,000 |
21 Oct 2022 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 5,935,900 |
20 Oct 2022 | HKD | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 12,934,000 |
19 Oct 2022 | HKD | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 9,746,000 |