Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | HKD | 2.3 | 2.35 | 2.25 | 2.32 | 2.32 | +0.04 (+1.75%) | 578,000 |
29 Nov 2022 | HKD | 2.25 | 2.32 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 693,000 |
28 Nov 2022 | HKD | 2.31 | 2.31 | 2.16 | 2.25 | 2.25 | -0.09 (-3.85%) | 1,193,000 |
25 Nov 2022 | HKD | 2.37 | 2.4 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 168,000 |
24 Nov 2022 | HKD | 2.38 | 2.4 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 245,500 |
23 Nov 2022 | HKD | 2.43 | 2.45 | 2.33 | 2.38 | 2.38 | -0.03 (-1.24%) | 162,380 |
22 Nov 2022 | HKD | 2.45 | 2.45 | 2.32 | 2.41 | 2.41 | -0.06 (-2.43%) | 829,500 |
21 Nov 2022 | HKD | 2.56 | 2.56 | 2.43 | 2.47 | 2.47 | -0.09 (-3.52%) | 764,000 |
18 Nov 2022 | HKD | 2.7 | 2.76 | 2.5 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,239,500 |
17 Nov 2022 | HKD | 2.4 | 2.79 | 2.31 | 2.58 | 2.58 | +0.18 (+7.50%) | 5,255,000 |
16 Nov 2022 | HKD | 2.13 | 2.4 | 2.13 | 2.4 | 2.4 | +0.27 (+12.68%) | 1,662,000 |
15 Nov 2022 | HKD | 2.08 | 2.23 | 2.06 | 2.13 | 2.13 | +0.02 (+0.95%) | 2,430,500 |
14 Nov 2022 | HKD | 2.18 | 2.19 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 808,000 |
11 Nov 2022 | HKD | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 809,000 |
10 Nov 2022 | HKD | 2.09 | 2.22 | 2.06 | 2.09 | 2.09 | -0.04 (-1.88%) | 221,500 |
9 Nov 2022 | HKD | 2.2 | 2.2 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 224,500 |
8 Nov 2022 | HKD | 2.29 | 2.29 | 2.15 | 2.15 | 2.15 | -0.08 (-3.59%) | 614,500 |
7 Nov 2022 | HKD | 2.16 | 2.33 | 2.11 | 2.23 | 2.23 | +0.07 (+3.24%) | 2,021,630 |
4 Nov 2022 | HKD | 2.18 | 2.2 | 2.08 | 2.16 | 2.16 | -0.03 (-1.37%) | 352,500 |
3 Nov 2022 | HKD | 2.15 | 2.3 | 2.15 | 2.19 | 2.19 | +0.04 (+1.86%) | 436,500 |
2 Nov 2022 | HKD | 2.06 | 2.23 | 2.02 | 2.15 | 2.15 | +0.07 (+3.37%) | 491,500 |
1 Nov 2022 | HKD | 2.15 | 2.15 | 2.03 | 2.08 | 2.08 | +0.06 (+2.97%) | 446,000 |
31 Oct 2022 | HKD | 2.14 | 2.18 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 53,812 |
28 Oct 2022 | HKD | 2.08 | 2.33 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,108,000 |
27 Oct 2022 | HKD | 2.15 | 2.19 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 66,531 |
26 Oct 2022 | HKD | 2.1 | 2.12 | 2.05 | 2.11 | 2.11 | 0.0 (0.0%) | 88,500 |
25 Oct 2022 | HKD | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -0.04 (-1.86%) | 73,500 |
24 Oct 2022 | HKD | 2.29 | 2.32 | 2.13 | 2.15 | 2.15 | -0.14 (-6.11%) | 108,000 |
21 Oct 2022 | HKD | 2.33 | 2.34 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 143,500 |
20 Oct 2022 | HKD | 2.28 | 2.41 | 2.26 | 2.33 | 2.33 | +0.02 (+0.87%) | 62,000 |