Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.05 (+6.76%) | 1,320,000 |
28 Nov 2022 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.05 (-6.33%) | 2,520,000 |
25 Nov 2022 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 280,000 |
24 Nov 2022 | HKD | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 896,000 |
23 Nov 2022 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 1,550,000 |
22 Nov 2022 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 718,000 |
21 Nov 2022 | HKD | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,430,000 |
18 Nov 2022 | HKD | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 606,000 |
17 Nov 2022 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,138,000 |
16 Nov 2022 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 1,754,000 |
15 Nov 2022 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 3,784,000 |
14 Nov 2022 | HKD | 0.79 | 0.86 | 0.79 | 0.83 | 0.83 | +0.04 (+5.06%) | 5,748,000 |
11 Nov 2022 | HKD | 0.76 | 0.82 | 0.73 | 0.79 | 0.79 | +0.07 (+9.72%) | 5,174,000 |
10 Nov 2022 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 936,000 |
9 Nov 2022 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 874,000 |
8 Nov 2022 | HKD | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 2,318,000 |
7 Nov 2022 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,942,000 |
4 Nov 2022 | HKD | 0.68 | 0.74 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 2,138,000 |
3 Nov 2022 | HKD | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 1,600,000 |
2 Nov 2022 | HKD | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,194,000 |
1 Nov 2022 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 3,272,000 |
31 Oct 2022 | HKD | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 822,000 |
28 Oct 2022 | HKD | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -0.06 (-8.57%) | 2,024,000 |
27 Oct 2022 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | +0.02 (+2.94%) | 826,000 |
26 Oct 2022 | HKD | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | +0.03 (+4.62%) | 564,000 |
25 Oct 2022 | HKD | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,054,000 |
24 Oct 2022 | HKD | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -0.08 (-10.81%) | 3,270,000 |
21 Oct 2022 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,134,000 |
20 Oct 2022 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 598,000 |
19 Oct 2022 | HKD | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 658,000 |