Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 3.21 | 3.29 | 3.05 | 3.2 | 3.2 | -0.11 (-3.32%) | 4,050,000 |
25 Nov 2022 | HKD | 3.35 | 3.38 | 3.19 | 3.31 | 3.31 | -0.12 (-3.50%) | 3,276,000 |
24 Nov 2022 | HKD | 3.5 | 3.55 | 3.38 | 3.43 | 3.43 | -0.06 (-1.72%) | 2,477,000 |
23 Nov 2022 | HKD | 3.34 | 3.58 | 3.13 | 3.49 | 3.49 | +0.16 (+4.80%) | 7,506,000 |
22 Nov 2022 | HKD | 3.39 | 3.6 | 3.27 | 3.33 | 3.33 | -0.06 (-1.77%) | 12,132,000 |
21 Nov 2022 | HKD | 2.89 | 3.54 | 2.81 | 3.39 | 3.39 | +0.5 (+17.30%) | 12,790,000 |
18 Nov 2022 | HKD | 2.61 | 2.98 | 2.6 | 2.89 | 2.89 | +0.31 (+12.02%) | 10,168,000 |
17 Nov 2022 | HKD | 2.37 | 2.61 | 2.28 | 2.58 | 2.58 | +0.2 (+8.40%) | 6,176,000 |
16 Nov 2022 | HKD | 2.44 | 2.5 | 2.3 | 2.38 | 2.38 | -0.03 (-1.24%) | 3,814,000 |
15 Nov 2022 | HKD | 2.36 | 2.43 | 2.28 | 2.41 | 2.41 | +0.06 (+2.55%) | 3,984,000 |
14 Nov 2022 | HKD | 2.22 | 2.4 | 2.22 | 2.35 | 2.35 | +0.12 (+5.38%) | 5,360,000 |
11 Nov 2022 | HKD | 2.13 | 2.31 | 2.13 | 2.23 | 2.23 | +0.21 (+10.40%) | 4,410,000 |
10 Nov 2022 | HKD | 2.1 | 2.15 | 2.02 | 2.02 | 2.02 | -0.14 (-6.48%) | 2,092,000 |
9 Nov 2022 | HKD | 2.02 | 2.19 | 2 | 2.16 | 2.16 | +0.17 (+8.54%) | 4,634,000 |
8 Nov 2022 | HKD | 1.9 | 2.03 | 1.87 | 1.99 | 1.99 | +0.06 (+3.11%) | 2,678,000 |
7 Nov 2022 | HKD | 1.85 | 2.01 | 1.85 | 1.93 | 1.93 | +0.08 (+4.32%) | 4,020,000 |
4 Nov 2022 | HKD | 1.73 | 1.89 | 1.71 | 1.85 | 1.85 | +0.15 (+8.82%) | 2,584,995 |
3 Nov 2022 | HKD | 1.9 | 2.1 | 1.68 | 1.7 | 1.7 | -0.28 (-14.14%) | 6,106,000 |
2 Nov 2022 | HKD | 1.82 | 1.98 | 1.75 | 1.98 | 1.98 | +0.16 (+8.79%) | 1,162,000 |
1 Nov 2022 | HKD | 1.72 | 1.82 | 1.68 | 1.82 | 1.82 | +0.15 (+8.98%) | 6,176,000 |
31 Oct 2022 | HKD | 1.68 | 1.76 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 5,202,000 |
28 Oct 2022 | HKD | 1.8 | 1.8 | 1.62 | 1.63 | 1.63 | -0.19 (-10.44%) | 1,788,000 |
27 Oct 2022 | HKD | 1.77 | 2.04 | 1.77 | 1.82 | 1.82 | +0.06 (+3.41%) | 3,336,000 |
26 Oct 2022 | HKD | 1.63 | 1.81 | 1.6 | 1.76 | 1.76 | +0.21 (+13.55%) | 4,470,000 |
25 Oct 2022 | HKD | 1.58 | 1.61 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,004,000 |
24 Oct 2022 | HKD | 1.7 | 1.7 | 1.5 | 1.56 | 1.56 | -0.11 (-6.59%) | 2,988,000 |
21 Oct 2022 | HKD | 1.72 | 1.77 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 1,302,000 |
20 Oct 2022 | HKD | 1.62 | 1.87 | 1.62 | 1.73 | 1.73 | +0.06 (+3.59%) | 1,988,000 |
19 Oct 2022 | HKD | 1.66 | 1.67 | 1.6 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,136,000 |
18 Oct 2022 | HKD | 1.66 | 1.75 | 1.61 | 1.7 | 1.7 | +0.09 (+5.59%) | 2,304,000 |