Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2022 | HKD | 3.76 | 3.77 | 3.59 | 3.63 | 3.63 | -0.14 (-3.71%) | 21,598,330 |
24 Nov 2022 | HKD | 3.69 | 3.83 | 3.69 | 3.77 | 3.77 | +0.08 (+2.17%) | 13,884,000 |
23 Nov 2022 | HKD | 3.82 | 3.82 | 3.54 | 3.69 | 3.69 | -0.13 (-3.40%) | 38,396,520 |
22 Nov 2022 | HKD | 3.93 | 3.94 | 3.74 | 3.82 | 3.82 | -0.15 (-3.78%) | 19,502,770 |
21 Nov 2022 | HKD | 3.95 | 4.01 | 3.82 | 3.97 | 3.97 | 0.0 (0.0%) | 13,910,410 |
18 Nov 2022 | HKD | 4.07 | 4.15 | 3.95 | 3.97 | 3.97 | -0.1 (-2.46%) | 26,557,770 |
17 Nov 2022 | HKD | 4.08 | 4.1 | 3.96 | 4.07 | 4.07 | -0.01 (-0.25%) | 23,400,420 |
16 Nov 2022 | HKD | 4.18 | 4.29 | 3.99 | 4.08 | 4.08 | -0.1 (-2.39%) | 27,238,410 |
15 Nov 2022 | HKD | 4.16 | 4.22 | 4.06 | 4.18 | 4.18 | +0.02 (+0.48%) | 28,997,189 |
14 Nov 2022 | HKD | 3.86 | 4.2 | 3.8 | 4.16 | 4.16 | +0.39 (+10.34%) | 76,214,758 |
11 Nov 2022 | HKD | 3.9 | 3.96 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 42,049,953 |
10 Nov 2022 | HKD | 3.88 | 3.89 | 3.74 | 3.78 | 3.78 | -0.08 (-2.07%) | 15,590,000 |
9 Nov 2022 | HKD | 3.76 | 3.92 | 3.76 | 3.86 | 3.86 | +0.04 (+1.05%) | 27,012,811 |
8 Nov 2022 | HKD | 3.74 | 3.88 | 3.69 | 3.82 | 3.82 | +0.08 (+2.14%) | 25,387,289 |
7 Nov 2022 | HKD | 3.71 | 3.79 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 21,888,580 |
4 Nov 2022 | HKD | 3.73 | 3.88 | 3.57 | 3.73 | 3.73 | 0.0 (0.0%) | 65,522,328 |
3 Nov 2022 | HKD | 3.7 | 3.8 | 3.64 | 3.73 | 3.73 | -0.02 (-0.53%) | 23,164,131 |
2 Nov 2022 | HKD | 3.65 | 3.78 | 3.55 | 3.75 | 3.75 | +0.11 (+3.02%) | 31,586,801 |
1 Nov 2022 | HKD | 3.39 | 3.71 | 3.39 | 3.64 | 3.64 | +0.25 (+7.37%) | 52,552,000 |
31 Oct 2022 | HKD | 3.5 | 3.69 | 3.38 | 3.39 | 3.39 | -0.13 (-3.69%) | 44,801,848 |
28 Oct 2022 | HKD | 3.55 | 3.76 | 3.45 | 3.52 | 3.52 | -0.04 (-1.12%) | 51,296,898 |
27 Oct 2022 | HKD | 3.39 | 3.7 | 3.34 | 3.56 | 3.56 | +0.25 (+7.55%) | 62,394,000 |
26 Oct 2022 | HKD | 3.07 | 3.34 | 3.05 | 3.31 | 3.31 | +0.24 (+7.82%) | 37,789,609 |
25 Oct 2022 | HKD | 3.12 | 3.22 | 3.03 | 3.07 | 3.07 | -0.13 (-4.06%) | 31,911,109 |
24 Oct 2022 | HKD | 3.28 | 3.32 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 21,176,301 |
21 Oct 2022 | HKD | 3.21 | 3.28 | 3.17 | 3.25 | 3.25 | +0.04 (+1.25%) | 9,778,213 |
20 Oct 2022 | HKD | 3.3 | 3.32 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 17,355,061 |
19 Oct 2022 | HKD | 3.33 | 3.35 | 3.18 | 3.25 | 3.25 | -0.05 (-1.52%) | 24,751,279 |
18 Oct 2022 | HKD | 3.07 | 3.33 | 3 | 3.3 | 3.3 | +0.3 (+10%) | 47,602,199 |
17 Oct 2022 | HKD | 3.05 | 3.08 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 16,680,000 |