Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 5.13 | 5.15 | 5.01 | 5.06 | 5.06 | -0.12 (-2.32%) | 3,477,949 |
18 Nov 2022 | HKD | 5.4 | 5.4 | 5.13 | 5.18 | 5.18 | -0.18 (-3.36%) | 6,482,200 |
17 Nov 2022 | HKD | 5.29 | 5.43 | 5.23 | 5.36 | 5.36 | +0.07 (+1.32%) | 6,659,600 |
16 Nov 2022 | HKD | 5.66 | 5.66 | 5.26 | 5.29 | 5.29 | -0.25 (-4.51%) | 8,491,400 |
15 Nov 2022 | HKD | 5.05 | 5.66 | 5.05 | 5.54 | 5.54 | +0.49 (+9.70%) | 21,612,400 |
14 Nov 2022 | HKD | 4.92 | 5.23 | 4.82 | 5.05 | 5.05 | +0.23 (+4.77%) | 9,590,200 |
11 Nov 2022 | HKD | 4.78 | 4.95 | 4.68 | 4.82 | 4.82 | +0.21 (+4.56%) | 6,830,400 |
10 Nov 2022 | HKD | 4.62 | 4.7 | 4.6 | 4.61 | 4.61 | -0.06 (-1.28%) | 1,175,400 |
9 Nov 2022 | HKD | 4.64 | 4.7 | 4.6 | 4.67 | 4.67 | +0.01 (+0.21%) | 2,184,800 |
8 Nov 2022 | HKD | 4.68 | 4.69 | 4.58 | 4.66 | 4.66 | -0.01 (-0.21%) | 1,837,000 |
7 Nov 2022 | HKD | 4.54 | 4.7 | 4.54 | 4.67 | 4.67 | +0.09 (+1.97%) | 3,108,200 |
4 Nov 2022 | HKD | 4.37 | 4.62 | 4.37 | 4.58 | 4.58 | +0.19 (+4.33%) | 3,950,400 |
3 Nov 2022 | HKD | 4.49 | 4.49 | 4.37 | 4.39 | 4.39 | -0.08 (-1.79%) | 1,074,800 |
2 Nov 2022 | HKD | 4.38 | 4.5 | 4.38 | 4.47 | 4.47 | +0.07 (+1.59%) | 1,464,000 |
1 Nov 2022 | HKD | 4.27 | 4.4 | 4.26 | 4.4 | 4.4 | +0.15 (+3.53%) | 2,857,796 |
31 Oct 2022 | HKD | 4.35 | 4.35 | 4.2 | 4.25 | 4.25 | +0.01 (+0.24%) | 2,214,800 |
28 Oct 2022 | HKD | 4.43 | 4.54 | 4.22 | 4.24 | 4.24 | -0.1 (-2.30%) | 3,821,200 |
27 Oct 2022 | HKD | 4.44 | 4.48 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 2,081,600 |
26 Oct 2022 | HKD | 4.32 | 4.46 | 4.32 | 4.37 | 4.37 | +0.08 (+1.86%) | 1,910,600 |
25 Oct 2022 | HKD | 4.29 | 4.39 | 4.24 | 4.29 | 4.29 | 0.0 (0.0%) | 1,088,200 |
24 Oct 2022 | HKD | 4.5 | 4.6 | 4.26 | 4.29 | 4.29 | -0.24 (-5.30%) | 2,771,400 |
21 Oct 2022 | HKD | 4.68 | 4.68 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 3,391,400 |
20 Oct 2022 | HKD | 4.49 | 4.53 | 4.38 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,896,789 |
19 Oct 2022 | HKD | 4.47 | 4.5 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 1,088,800 |
18 Oct 2022 | HKD | 4.45 | 4.49 | 4.39 | 4.47 | 4.47 | +0.09 (+2.05%) | 1,589,800 |
17 Oct 2022 | HKD | 4.39 | 4.47 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 1,824,800 |
14 Oct 2022 | HKD | 4.38 | 4.51 | 4.33 | 4.39 | 4.39 | +0.1 (+2.33%) | 3,136,800 |
13 Oct 2022 | HKD | 4.32 | 4.37 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 1,528,800 |
12 Oct 2022 | HKD | 4.26 | 4.39 | 4.25 | 4.35 | 4.35 | +0.07 (+1.64%) | 1,918,600 |
11 Oct 2022 | HKD | 4.3 | 4.44 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,206,200 |