Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2022 | HKD | 1.05 | 1.12 | 0.97 | 1.12 | 1.12 | +0.11 (+10.89%) | 55,508,398 |
8 Dec 2022 | HKD | 0.96 | 1.01 | 0.92 | 1.01 | 1.01 | +0.07 (+7.45%) | 11,694,000 |
7 Dec 2022 | HKD | 0.85 | 1.03 | 0.83 | 0.94 | 0.94 | +0.09 (+10.59%) | 31,790,000 |
6 Dec 2022 | HKD | 0.9 | 0.93 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 12,276,000 |
5 Dec 2022 | HKD | 0.89 | 1.07 | 0.89 | 0.9 | 0.9 | +0.02 (+2.27%) | 27,697,448 |
2 Dec 2022 | HKD | 0.87 | 0.9 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 5,465,724 |
1 Dec 2022 | HKD | 0.86 | 0.89 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 3,399,000 |
30 Nov 2022 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 622,000 |
29 Nov 2022 | HKD | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 299,000 |
28 Nov 2022 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 136,000 |
25 Nov 2022 | HKD | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 821,000 |
24 Nov 2022 | HKD | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 598,000 |
23 Nov 2022 | HKD | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | -0.02 (-2.20%) | 3,778,000 |
22 Nov 2022 | HKD | 0.87 | 0.93 | 0.83 | 0.91 | 0.91 | +0.05 (+5.81%) | 321,000 |
21 Nov 2022 | HKD | 0.86 | 0.9 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 88,000 |
18 Nov 2022 | HKD | 0.97 | 0.97 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 1,186,000 |
17 Nov 2022 | HKD | 0.89 | 1.08 | 0.86 | 0.95 | 0.95 | +0.04 (+4.40%) | 2,193,000 |
16 Nov 2022 | HKD | 0.92 | 0.96 | 0.87 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,300,982 |
15 Nov 2022 | HKD | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | +0.07 (+8.24%) | 8,275,991 |
14 Nov 2022 | HKD | 0.84 | 0.91 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,331,000 |
11 Nov 2022 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.05 (+6.33%) | 405,000 |
10 Nov 2022 | HKD | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | -0.05 (-5.95%) | 1,072,000 |
9 Nov 2022 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 477,000 |
8 Nov 2022 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 526,991 |
7 Nov 2022 | HKD | 0.85 | 0.9 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,764,000 |
4 Nov 2022 | HKD | 0.85 | 1 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 9,685,000 |
3 Nov 2022 | HKD | 0.81 | 0.9 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 483,000 |
2 Nov 2022 | HKD | 0.84 | 0.85 | 0.79 | 0.84 | 0.84 | +0.01 (+1.20%) | 407,000 |
1 Nov 2022 | HKD | 0.8 | 0.84 | 0.79 | 0.83 | 0.83 | +0.04 (+5.06%) | 1,434,000 |
31 Oct 2022 | HKD | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 872,991 |