Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 7.89 | 7.9 | 7.64 | 7.74 | 7.74 | -0.24 (-3.01%) | 433,800 |
25 Nov 2022 | HKD | 7.96 | 8 | 7.83 | 7.98 | 7.98 | +0.16 (+2.05%) | 3,099,415 |
24 Nov 2022 | HKD | 7.85 | 7.91 | 7.82 | 7.82 | 7.82 | +0.05 (+0.64%) | 157,800 |
23 Nov 2022 | HKD | 7.84 | 7.94 | 7.74 | 7.77 | 7.77 | 0.0 (0.0%) | 316,700 |
22 Nov 2022 | HKD | 7.84 | 7.93 | 7.69 | 7.77 | 7.77 | +0.06 (+0.78%) | 329,226 |
21 Nov 2022 | HKD | 7.79 | 7.79 | 7.6 | 7.71 | 7.71 | -0.02 (-0.26%) | 178,700 |
18 Nov 2022 | HKD | 7.88 | 7.92 | 7.69 | 7.73 | 7.73 | -0.04 (-0.51%) | 317,100 |
17 Nov 2022 | HKD | 7.95 | 8.02 | 7.7 | 7.77 | 7.77 | -0.1 (-1.27%) | 659,300 |
16 Nov 2022 | HKD | 8.07 | 8.17 | 7.81 | 7.87 | 7.87 | -0.2 (-2.48%) | 677,400 |
15 Nov 2022 | HKD | 7.88 | 8.11 | 7.88 | 8.07 | 8.07 | +0.21 (+2.67%) | 1,101,700 |
14 Nov 2022 | HKD | 7.98 | 8.2 | 7.82 | 7.86 | 7.86 | +0.13 (+1.68%) | 1,901,900 |
11 Nov 2022 | HKD | 7.45 | 7.84 | 7.45 | 7.73 | 7.73 | +0.37 (+5.03%) | 1,415,000 |
10 Nov 2022 | HKD | 7.43 | 7.43 | 7.25 | 7.36 | 7.36 | -0.07 (-0.94%) | 213,058 |
9 Nov 2022 | HKD | 7.3 | 7.58 | 7.3 | 7.43 | 7.43 | +0.03 (+0.41%) | 194,300 |
8 Nov 2022 | HKD | 7.5 | 7.52 | 7.35 | 7.4 | 7.4 | -0.11 (-1.46%) | 323,800 |
7 Nov 2022 | HKD | 7.22 | 7.54 | 7.2 | 7.51 | 7.51 | +0.35 (+4.89%) | 723,020 |
4 Nov 2022 | HKD | 6.88 | 7.18 | 6.88 | 7.16 | 7.16 | +0.31 (+4.53%) | 513,200 |
3 Nov 2022 | HKD | 7 | 7 | 6.84 | 6.85 | 6.85 | -0.22 (-3.11%) | 319,500 |
2 Nov 2022 | HKD | 7 | 7.09 | 6.93 | 7.07 | 7.07 | +0.06 (+0.86%) | 132,000 |
1 Nov 2022 | HKD | 6.8 | 7.08 | 6.75 | 7.01 | 7.01 | +0.23 (+3.39%) | 576,056 |
31 Oct 2022 | HKD | 6.96 | 6.98 | 6.74 | 6.78 | 6.78 | -0.18 (-2.59%) | 797,800 |
28 Oct 2022 | HKD | 7.16 | 7.2 | 6.94 | 6.96 | 6.96 | -0.34 (-4.66%) | 908,200 |
27 Oct 2022 | HKD | 7.28 | 7.45 | 7.12 | 7.3 | 7.3 | +0.15 (+2.10%) | 498,280 |
26 Oct 2022 | HKD | 7.1 | 7.24 | 7.09 | 7.15 | 7.15 | +0.05 (+0.70%) | 267,900 |
25 Oct 2022 | HKD | 7.08 | 7.15 | 6.92 | 7.1 | 7.1 | +0.03 (+0.42%) | 589,020 |
24 Oct 2022 | HKD | 7.27 | 7.34 | 7.02 | 7.07 | 7.07 | -0.3 (-4.07%) | 477,300 |
21 Oct 2022 | HKD | 7.32 | 7.39 | 7.24 | 7.37 | 7.37 | +0.09 (+1.24%) | 577,437 |
20 Oct 2022 | HKD | 7.4 | 7.4 | 7.18 | 7.28 | 7.28 | -0.12 (-1.62%) | 746,700 |
19 Oct 2022 | HKD | 7.56 | 7.59 | 7.4 | 7.4 | 7.4 | -0.16 (-2.12%) | 408,340 |
18 Oct 2022 | HKD | 7.63 | 7.65 | 7.46 | 7.56 | 7.56 | +0.04 (+0.53%) | 179,900 |