Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | HKD | 1.73 | 1.8 | 1.72 | 1.75 | 1.75 | +0.07 (+4.17%) | 3,658,000 |
30 Nov 2022 | HKD | 1.65 | 1.72 | 1.62 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,586,000 |
29 Nov 2022 | HKD | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | +0.04 (+2.50%) | 3,068,000 |
28 Nov 2022 | HKD | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.01 (+0.63%) | 958,000 |
25 Nov 2022 | HKD | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -0.09 (-5.36%) | 2,654,000 |
24 Nov 2022 | HKD | 1.67 | 1.73 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,460,000 |
23 Nov 2022 | HKD | 1.7 | 1.73 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,113,500 |
22 Nov 2022 | HKD | 1.73 | 1.77 | 1.65 | 1.69 | 1.69 | -0.1 (-5.59%) | 3,517,500 |
21 Nov 2022 | HKD | 1.77 | 1.79 | 1.66 | 1.79 | 1.79 | +0.06 (+3.47%) | 1,764,000 |
18 Nov 2022 | HKD | 1.86 | 1.86 | 1.73 | 1.73 | 1.73 | -0.1 (-5.46%) | 2,454,000 |
17 Nov 2022 | HKD | 1.82 | 1.83 | 1.7 | 1.83 | 1.83 | +0.05 (+2.81%) | 3,970,000 |
16 Nov 2022 | HKD | 1.87 | 1.88 | 1.76 | 1.78 | 1.78 | -0.1 (-5.32%) | 4,374,000 |
15 Nov 2022 | HKD | 1.75 | 1.9 | 1.7 | 1.88 | 1.88 | +0.15 (+8.67%) | 5,212,015 |
14 Nov 2022 | HKD | 1.75 | 1.8 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,972,000 |
11 Nov 2022 | HKD | 1.83 | 1.86 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 9,074,000 |
10 Nov 2022 | HKD | 1.76 | 1.8 | 1.68 | 1.75 | 1.75 | -0.04 (-2.23%) | 2,654,000 |
9 Nov 2022 | HKD | 1.77 | 1.85 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 3,076,000 |
8 Nov 2022 | HKD | 1.77 | 1.78 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 1,454,000 |
7 Nov 2022 | HKD | 1.7 | 1.76 | 1.66 | 1.75 | 1.75 | +0.08 (+4.79%) | 3,222,000 |
4 Nov 2022 | HKD | 1.57 | 1.7 | 1.57 | 1.67 | 1.67 | +0.1 (+6.37%) | 4,510,000 |
3 Nov 2022 | HKD | 1.5 | 1.59 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 2,318,000 |
2 Nov 2022 | HKD | 1.51 | 1.57 | 1.48 | 1.57 | 1.57 | +0.06 (+3.97%) | 744,000 |
1 Nov 2022 | HKD | 1.39 | 1.52 | 1.39 | 1.51 | 1.51 | +0.12 (+8.63%) | 3,120,000 |
31 Oct 2022 | HKD | 1.36 | 1.43 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,584,000 |
28 Oct 2022 | HKD | 1.53 | 1.53 | 1.38 | 1.4 | 1.4 | -0.14 (-9.09%) | 2,048,000 |
27 Oct 2022 | HKD | 1.55 | 1.61 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,864,000 |
26 Oct 2022 | HKD | 1.52 | 1.56 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 3,708,000 |
25 Oct 2022 | HKD | 1.43 | 1.52 | 1.29 | 1.5 | 1.5 | +0.07 (+4.90%) | 10,330,000 |
24 Oct 2022 | HKD | 1.68 | 1.68 | 1.38 | 1.43 | 1.43 | -0.23 (-13.86%) | 5,724,000 |
21 Oct 2022 | HKD | 1.67 | 1.67 | 1.59 | 1.66 | 1.66 | +0.05 (+3.11%) | 1,008,000 |