Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 3.46 | 3.51 | 3.43 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,518,000 |
18 Nov 2022 | HKD | 3.5 | 3.54 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 737,998 |
17 Nov 2022 | HKD | 3.46 | 3.51 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,326,000 |
16 Nov 2022 | HKD | 3.5 | 3.57 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 1,686,000 |
15 Nov 2022 | HKD | 3.44 | 3.56 | 3.43 | 3.54 | 3.54 | +0.09 (+2.61%) | 3,457,998 |
14 Nov 2022 | HKD | 3.54 | 3.55 | 3.42 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,112,000 |
11 Nov 2022 | HKD | 3.48 | 3.53 | 3.45 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,864,000 |
10 Nov 2022 | HKD | 3.39 | 3.42 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,431,996 |
9 Nov 2022 | HKD | 3.35 | 3.41 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 3,294,000 |
8 Nov 2022 | HKD | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 2,176,000 |
7 Nov 2022 | HKD | 3.28 | 3.47 | 3.24 | 3.37 | 3.37 | +0.11 (+3.37%) | 6,550,000 |
4 Nov 2022 | HKD | 3.34 | 3.34 | 3.2 | 3.26 | 3.26 | -0.05 (-1.51%) | 5,558,000 |
3 Nov 2022 | HKD | 3.34 | 3.38 | 3.26 | 3.31 | 3.31 | -0.04 (-1.19%) | 3,719,000 |
2 Nov 2022 | HKD | 3.31 | 3.39 | 3.28 | 3.35 | 3.35 | 0.0 (0.0%) | 3,040,000 |
1 Nov 2022 | HKD | 3.19 | 3.35 | 3.14 | 3.35 | 3.35 | +0.19 (+6.01%) | 5,540,000 |
31 Oct 2022 | HKD | 3.09 | 3.23 | 3.07 | 3.16 | 3.16 | +0.12 (+3.95%) | 5,012,000 |
28 Oct 2022 | HKD | 3.1 | 3.2 | 3.02 | 3.04 | 3.04 | +0.07 (+2.36%) | 4,036,000 |
27 Oct 2022 | HKD | 2.98 | 3.02 | 2.96 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,112,000 |
26 Oct 2022 | HKD | 2.9 | 2.98 | 2.9 | 2.95 | 2.95 | +0.06 (+2.08%) | 796,000 |
25 Oct 2022 | HKD | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 832,000 |
24 Oct 2022 | HKD | 2.98 | 2.99 | 2.85 | 2.87 | 2.87 | -0.1 (-3.37%) | 864,000 |
21 Oct 2022 | HKD | 2.9 | 2.97 | 2.9 | 2.97 | 2.97 | 0.0 (0.0%) | 228,000 |
20 Oct 2022 | HKD | 2.96 | 3 | 2.92 | 2.97 | 2.97 | -0.02 (-0.67%) | 778,000 |
19 Oct 2022 | HKD | 2.99 | 3.01 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 274,000 |
18 Oct 2022 | HKD | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | +0.04 (+1.35%) | 486,000 |
17 Oct 2022 | HKD | 2.95 | 3.07 | 2.95 | 2.97 | 2.97 | +0.04 (+1.37%) | 782,000 |
14 Oct 2022 | HKD | 2.92 | 3.01 | 2.86 | 2.93 | 2.93 | +0.03 (+1.03%) | 1,086,000 |
13 Oct 2022 | HKD | 2.85 | 2.97 | 2.81 | 2.9 | 2.9 | +0.05 (+1.75%) | 612,000 |
12 Oct 2022 | HKD | 2.76 | 2.86 | 2.7 | 2.85 | 2.85 | +0.05 (+1.79%) | 610,000 |
11 Oct 2022 | HKD | 2.76 | 2.82 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 338,000 |