Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 4.03 | 4.09 | 4.02 | 4.09 | 4.09 | +0.08 (+2.00%) | 502,546 |
2 Dec 2022 | HKD | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 38,162 |
1 Dec 2022 | HKD | 4 | 4.08 | 4 | 4.06 | 4.06 | +0.12 (+3.05%) | 276,000 |
30 Nov 2022 | HKD | 4.01 | 4.06 | 3.94 | 3.94 | 3.94 | -0.11 (-2.72%) | 624,829 |
29 Nov 2022 | HKD | 4.04 | 4.08 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 361,500 |
28 Nov 2022 | HKD | 4.02 | 4.06 | 3.89 | 4 | 4 | -0.06 (-1.48%) | 413,506 |
25 Nov 2022 | HKD | 4.01 | 4.1 | 4 | 4.06 | 4.06 | +0.05 (+1.25%) | 263,500 |
24 Nov 2022 | HKD | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 78,500 |
23 Nov 2022 | HKD | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 129,000 |
22 Nov 2022 | HKD | 3.96 | 4.05 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 512,700 |
21 Nov 2022 | HKD | 3.95 | 3.97 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 157,435 |
18 Nov 2022 | HKD | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 326,213 |
17 Nov 2022 | HKD | 3.94 | 4 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 83,507 |
16 Nov 2022 | HKD | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 63,266 |
15 Nov 2022 | HKD | 3.95 | 4.04 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 319,500 |
14 Nov 2022 | HKD | 3.9 | 4.03 | 3.9 | 4.02 | 4.02 | +0.07 (+1.77%) | 353,000 |
11 Nov 2022 | HKD | 3.95 | 3.99 | 3.91 | 3.95 | 3.95 | +0.08 (+2.07%) | 449,500 |
10 Nov 2022 | HKD | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | +0.01 (+0.26%) | 147,500 |
9 Nov 2022 | HKD | 3.88 | 3.95 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 107,500 |
8 Nov 2022 | HKD | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 157,400 |
7 Nov 2022 | HKD | 3.92 | 3.94 | 3.85 | 3.88 | 3.88 | -0.18 (-4.43%) | 672,782 |
4 Nov 2022 | HKD | 4 | 4.07 | 3.99 | 4.06 | 4.06 | +0.07 (+1.75%) | 779,500 |
3 Nov 2022 | HKD | 3.92 | 4.09 | 3.92 | 3.99 | 3.99 | -0.02 (-0.50%) | 147,500 |
2 Nov 2022 | HKD | 3.97 | 4.02 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 239,000 |
1 Nov 2022 | HKD | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | +0.06 (+1.55%) | 485,000 |
31 Oct 2022 | HKD | 4.06 | 4.15 | 3.88 | 3.88 | 3.88 | -0.18 (-4.43%) | 1,008,500 |
28 Oct 2022 | HKD | 4.11 | 4.17 | 4.03 | 4.06 | 4.06 | -0.09 (-2.17%) | 298,062 |
27 Oct 2022 | HKD | 4.15 | 4.16 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 229,500 |
26 Oct 2022 | HKD | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | +0.06 (+1.48%) | 135,458 |
25 Oct 2022 | HKD | 4.06 | 4.14 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 173,998 |