Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 17.28 | 17.4 | 16.78 | 17.36 | 17.36 | +0.24 (+1.40%) | 106,800 |
28 Nov 2022 | HKD | 17.52 | 17.52 | 16.72 | 17.12 | 17.12 | -0.4 (-2.28%) | 65,200 |
25 Nov 2022 | HKD | 17.22 | 17.56 | 17.04 | 17.52 | 17.52 | +0.56 (+3.30%) | 148,400 |
24 Nov 2022 | HKD | 17.24 | 17.24 | 16.76 | 16.96 | 16.96 | 0.0 (0.0%) | 99,200 |
23 Nov 2022 | HKD | 16.96 | 17 | 16.7 | 16.96 | 16.96 | +0.42 (+2.54%) | 101,400 |
22 Nov 2022 | HKD | 16.44 | 16.64 | 16.44 | 16.54 | 16.54 | -0.16 (-0.96%) | 51,347 |
21 Nov 2022 | HKD | 16.76 | 16.76 | 16.44 | 16.7 | 16.7 | -0.1 (-0.60%) | 81,200 |
18 Nov 2022 | HKD | 16.76 | 16.88 | 16.74 | 16.8 | 16.8 | -0.1 (-0.59%) | 45,800 |
17 Nov 2022 | HKD | 16.7 | 16.9 | 16.64 | 16.9 | 16.9 | -0.04 (-0.24%) | 96,800 |
16 Nov 2022 | HKD | 17.28 | 17.28 | 16.9 | 16.94 | 16.94 | -0.32 (-1.85%) | 84,800 |
15 Nov 2022 | HKD | 16.72 | 17.32 | 16.72 | 17.26 | 17.26 | +0.3 (+1.77%) | 133,855 |
14 Nov 2022 | HKD | 16.9 | 17.38 | 16.9 | 16.96 | 16.96 | +0.06 (+0.36%) | 112,548 |
11 Nov 2022 | HKD | 16.5 | 16.92 | 16.3 | 16.9 | 16.9 | +0.6 (+3.68%) | 246,078 |
10 Nov 2022 | HKD | 16.64 | 16.64 | 16.22 | 16.3 | 16.3 | -0.28 (-1.69%) | 63,600 |
9 Nov 2022 | HKD | 16.36 | 16.62 | 16.2 | 16.58 | 16.58 | +0.24 (+1.47%) | 159,400 |
8 Nov 2022 | HKD | 16.48 | 16.6 | 16.06 | 16.34 | 16.34 | -0.16 (-0.97%) | 190,800 |
7 Nov 2022 | HKD | 15.84 | 16.54 | 15.84 | 16.5 | 16.5 | +0.72 (+4.56%) | 214,800 |
4 Nov 2022 | HKD | 15.44 | 15.82 | 15.34 | 15.78 | 15.78 | +0.34 (+2.20%) | 351,600 |
3 Nov 2022 | HKD | 15.4 | 15.74 | 15.26 | 15.44 | 15.44 | -0.08 (-0.52%) | 94,114 |
2 Nov 2022 | HKD | 15.62 | 15.9 | 15.2 | 15.52 | 15.52 | -0.24 (-1.52%) | 468,000 |
1 Nov 2022 | HKD | 15.96 | 16 | 15.68 | 15.76 | 15.76 | +0.22 (+1.42%) | 110,230 |
31 Oct 2022 | HKD | 15.92 | 15.92 | 15.44 | 15.54 | 15.54 | -0.36 (-2.26%) | 78,800 |
28 Oct 2022 | HKD | 15.98 | 16.1 | 15.7 | 15.9 | 15.9 | -0.24 (-1.49%) | 53,600 |
27 Oct 2022 | HKD | 16.36 | 16.36 | 16.06 | 16.14 | 16.14 | +0.26 (+1.64%) | 16,800 |
26 Oct 2022 | HKD | 15.96 | 16.14 | 15.88 | 15.88 | 15.88 | 0.0 (0.0%) | 28,060 |
25 Oct 2022 | HKD | 16.24 | 16.24 | 15.82 | 15.88 | 15.88 | -0.22 (-1.37%) | 143,230 |
24 Oct 2022 | HKD | 16.7 | 16.7 | 16.08 | 16.1 | 16.1 | -0.62 (-3.71%) | 130,000 |
21 Oct 2022 | HKD | 16.76 | 16.76 | 16.6 | 16.72 | 16.72 | +0.18 (+1.09%) | 18,400 |
20 Oct 2022 | HKD | 16.54 | 16.78 | 16.36 | 16.54 | 16.54 | -0.1 (-0.60%) | 75,400 |
19 Oct 2022 | HKD | 16.96 | 17.12 | 16.52 | 16.64 | 16.64 | -0.32 (-1.89%) | 82,438 |