Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 1.5 | 1.6 | 1.5 | 1.59 | 1.59 | +0.11 (+7.43%) | 14,308,230 |
2 Dec 2022 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,118,119 |
1 Dec 2022 | HKD | 1.51 | 1.55 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 14,468,000 |
30 Nov 2022 | HKD | 1.4 | 1.47 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 8,408,000 |
29 Nov 2022 | HKD | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 5,844,948 |
28 Nov 2022 | HKD | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 1,424,000 |
25 Nov 2022 | HKD | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,726,000 |
24 Nov 2022 | HKD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 944,000 |
23 Nov 2022 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 806,200 |
22 Nov 2022 | HKD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,330,000 |
21 Nov 2022 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,666,000 |
18 Nov 2022 | HKD | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,666,000 |
17 Nov 2022 | HKD | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 1,802,000 |
16 Nov 2022 | HKD | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,364,000 |
15 Nov 2022 | HKD | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 4,173,000 |
14 Nov 2022 | HKD | 1.42 | 1.44 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,680,000 |
11 Nov 2022 | HKD | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 7,772,000 |
10 Nov 2022 | HKD | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,074,000 |
9 Nov 2022 | HKD | 1.4 | 1.41 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 2,816,000 |
8 Nov 2022 | HKD | 1.42 | 1.43 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,570,000 |
7 Nov 2022 | HKD | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 4,326,000 |
4 Nov 2022 | HKD | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 4,136,000 |
3 Nov 2022 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,090,000 |
2 Nov 2022 | HKD | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | +0.06 (+4.69%) | 2,692,000 |
1 Nov 2022 | HKD | 1.21 | 1.3 | 1.21 | 1.28 | 1.28 | +0.06 (+4.92%) | 2,434,000 |
31 Oct 2022 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,952,000 |
28 Oct 2022 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,810,000 |
27 Oct 2022 | HKD | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 2,050,000 |
26 Oct 2022 | HKD | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 2,892,000 |
25 Oct 2022 | HKD | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,318,000 |