Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 9.92 | 10.2 | 8.88 | 9.42 | 9.42 | +0.59 (+6.68%) | 1,339,294 |
2 Dec 2022 | HKD | 8.7 | 9.2 | 8.19 | 8.83 | 8.83 | +0.47 (+5.62%) | 829,494 |
1 Dec 2022 | HKD | 8.37 | 8.56 | 8.3 | 8.36 | 8.36 | +0.46 (+5.82%) | 226,200 |
30 Nov 2022 | HKD | 8.27 | 8.65 | 7.9 | 7.9 | 7.9 | -0.16 (-1.99%) | 451,400 |
29 Nov 2022 | HKD | 7.95 | 8.06 | 7.81 | 8.06 | 8.06 | +0.31 (+4.00%) | 627,600 |
28 Nov 2022 | HKD | 7.82 | 7.92 | 7.65 | 7.75 | 7.75 | +0.02 (+0.26%) | 128,000 |
25 Nov 2022 | HKD | 7.98 | 7.98 | 7.51 | 7.73 | 7.73 | +0.04 (+0.52%) | 98,400 |
24 Nov 2022 | HKD | 7.7 | 8.12 | 7.4 | 7.69 | 7.69 | -0.32 (-4.00%) | 309,200 |
23 Nov 2022 | HKD | 8.11 | 8.11 | 7.63 | 8.01 | 8.01 | +0.01 (+0.13%) | 148,000 |
22 Nov 2022 | HKD | 8.4 | 8.4 | 7.71 | 8 | 8 | -0.25 (-3.03%) | 415,800 |
21 Nov 2022 | HKD | 8.62 | 8.62 | 8.1 | 8.25 | 8.25 | -0.36 (-4.18%) | 136,800 |
18 Nov 2022 | HKD | 8.8 | 8.8 | 7.59 | 8.61 | 8.61 | +0.14 (+1.65%) | 82,000 |
17 Nov 2022 | HKD | 8.41 | 8.48 | 8.19 | 8.47 | 8.47 | +0.07 (+0.83%) | 62,800 |
16 Nov 2022 | HKD | 8.52 | 8.87 | 8.21 | 8.4 | 8.4 | -0.01 (-0.12%) | 200,242 |
15 Nov 2022 | HKD | 7.72 | 8.44 | 7.72 | 8.41 | 8.41 | +0.52 (+6.59%) | 119,400 |
14 Nov 2022 | HKD | 8 | 8 | 7.54 | 7.89 | 7.89 | +0.34 (+4.50%) | 1,290,000 |
11 Nov 2022 | HKD | 7.3 | 7.58 | 7.15 | 7.55 | 7.55 | +0.35 (+4.86%) | 133,800 |
10 Nov 2022 | HKD | 7.48 | 7.48 | 7.1 | 7.2 | 7.2 | -0.17 (-2.31%) | 119,400 |
9 Nov 2022 | HKD | 7.44 | 7.58 | 7.29 | 7.37 | 7.37 | -0.08 (-1.07%) | 116,158 |
8 Nov 2022 | HKD | 7.5 | 7.66 | 7.11 | 7.45 | 7.45 | -0.13 (-1.72%) | 257,000 |
7 Nov 2022 | HKD | 7.82 | 7.85 | 7.42 | 7.58 | 7.58 | 0.0 (0.0%) | 306,400 |
4 Nov 2022 | HKD | 7.48 | 7.58 | 7.21 | 7.58 | 7.58 | +0.48 (+6.76%) | 357,600 |
3 Nov 2022 | HKD | 7.28 | 7.39 | 7.05 | 7.1 | 7.1 | -0.3 (-4.05%) | 403,000 |
2 Nov 2022 | HKD | 7.18 | 7.4 | 7 | 7.4 | 7.4 | +0.35 (+4.96%) | 170,600 |
1 Nov 2022 | HKD | 7.16 | 7.16 | 6.61 | 7.05 | 7.05 | +0.21 (+3.07%) | 192,800 |
31 Oct 2022 | HKD | 6.88 | 7.08 | 6.44 | 6.84 | 6.84 | +0.11 (+1.63%) | 106,800 |
28 Oct 2022 | HKD | 6.94 | 6.94 | 6.58 | 6.73 | 6.73 | -0.11 (-1.61%) | 95,000 |
27 Oct 2022 | HKD | 6.65 | 6.88 | 6.5 | 6.84 | 6.84 | +0.34 (+5.23%) | 84,000 |
26 Oct 2022 | HKD | 7.08 | 7.08 | 6.27 | 6.5 | 6.5 | +0.2 (+3.17%) | 126,000 |
25 Oct 2022 | HKD | 6.1 | 6.45 | 5.98 | 6.3 | 6.3 | +0.2 (+3.28%) | 406,000 |