Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 4.2 | 4.41 | 4.12 | 4.34 | 4.34 | +0.24 (+5.85%) | 8,256,970 |
2 Dec 2022 | HKD | 4.1 | 4.14 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 2,328,970 |
1 Dec 2022 | HKD | 4.18 | 4.34 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,583,402 |
30 Nov 2022 | HKD | 4.01 | 4.1 | 4.01 | 4.09 | 4.09 | +0.05 (+1.24%) | 2,465,000 |
29 Nov 2022 | HKD | 3.97 | 4.08 | 3.92 | 4.04 | 4.04 | +0.12 (+3.06%) | 6,986,000 |
28 Nov 2022 | HKD | 3.98 | 4 | 3.78 | 3.92 | 3.92 | -0.06 (-1.51%) | 4,132,000 |
25 Nov 2022 | HKD | 4.06 | 4.09 | 3.95 | 3.98 | 3.98 | -0.13 (-3.16%) | 3,132,000 |
24 Nov 2022 | HKD | 4.09 | 4.14 | 4.01 | 4.11 | 4.11 | +0.1 (+2.49%) | 1,473,000 |
23 Nov 2022 | HKD | 4.14 | 4.15 | 3.98 | 4.01 | 4.01 | -0.07 (-1.72%) | 3,604,000 |
22 Nov 2022 | HKD | 4.12 | 4.16 | 4.02 | 4.08 | 4.08 | -0.05 (-1.21%) | 5,920,700 |
21 Nov 2022 | HKD | 4.1 | 4.2 | 4.02 | 4.13 | 4.13 | -0.17 (-3.95%) | 4,746,998 |
18 Nov 2022 | HKD | 4.56 | 4.6 | 4.25 | 4.3 | 4.3 | -0.06 (-1.38%) | 3,403,000 |
17 Nov 2022 | HKD | 4.44 | 4.44 | 4.26 | 4.36 | 4.36 | -0.11 (-2.46%) | 2,960,000 |
16 Nov 2022 | HKD | 4.55 | 4.66 | 4.3 | 4.47 | 4.47 | -0.08 (-1.76%) | 5,738,000 |
15 Nov 2022 | HKD | 4.23 | 4.59 | 4.2 | 4.55 | 4.55 | +0.32 (+7.57%) | 9,729,000 |
14 Nov 2022 | HKD | 4.19 | 4.29 | 4.14 | 4.23 | 4.23 | +0.11 (+2.67%) | 4,149,000 |
11 Nov 2022 | HKD | 4.22 | 4.24 | 4.11 | 4.12 | 4.12 | +0.08 (+1.98%) | 5,006,180 |
10 Nov 2022 | HKD | 4.24 | 4.24 | 4.01 | 4.04 | 4.04 | -0.24 (-5.61%) | 4,306,000 |
9 Nov 2022 | HKD | 4.14 | 4.33 | 4.1 | 4.28 | 4.28 | +0.18 (+4.39%) | 6,713,000 |
8 Nov 2022 | HKD | 4.22 | 4.22 | 4 | 4.1 | 4.1 | -0.04 (-0.97%) | 2,634,000 |
7 Nov 2022 | HKD | 4.14 | 4.2 | 4.01 | 4.14 | 4.14 | +0.08 (+1.97%) | 4,223,000 |
4 Nov 2022 | HKD | 3.98 | 4.13 | 3.97 | 4.06 | 4.06 | +0.11 (+2.78%) | 4,685,660 |
3 Nov 2022 | HKD | 3.85 | 4.01 | 3.84 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,385,000 |
2 Nov 2022 | HKD | 3.75 | 3.95 | 3.68 | 3.93 | 3.93 | +0.18 (+4.80%) | 3,257,000 |
1 Nov 2022 | HKD | 3.61 | 3.78 | 3.61 | 3.75 | 3.75 | +0.13 (+3.59%) | 2,328,000 |
31 Oct 2022 | HKD | 3.73 | 3.78 | 3.57 | 3.62 | 3.62 | -0.07 (-1.90%) | 3,342,000 |
28 Oct 2022 | HKD | 3.86 | 3.9 | 3.65 | 3.69 | 3.69 | -0.17 (-4.40%) | 4,801,000 |
27 Oct 2022 | HKD | 4.09 | 4.4 | 3.81 | 3.86 | 3.86 | +0.04 (+1.05%) | 24,414,000 |
26 Oct 2022 | HKD | 3.7 | 4.02 | 3.7 | 3.82 | 3.82 | +0.21 (+5.82%) | 7,178,000 |
25 Oct 2022 | HKD | 3.57 | 3.66 | 3.51 | 3.61 | 3.61 | +0.02 (+0.56%) | 2,150,000 |