Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 1.45 | 1.54 | 1.41 | 1.5 | 1.5 | +0.04 (+2.74%) | 2,305,200 |
2 Dec 2022 | HKD | 1.26 | 1.64 | 1.25 | 1.46 | 1.46 | +0.21 (+16.80%) | 2,549,100 |
1 Dec 2022 | HKD | 1.12 | 1.35 | 1.1 | 1.25 | 1.25 | +0.13 (+11.61%) | 2,553,700 |
30 Nov 2022 | HKD | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 2,202,000 |
29 Nov 2022 | HKD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,086,200 |
28 Nov 2022 | HKD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,548,000 |
25 Nov 2022 | HKD | 1.04 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,182,000 |
24 Nov 2022 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 552,000 |
23 Nov 2022 | HKD | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 1,224,000 |
22 Nov 2022 | HKD | 1.07 | 1.1 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,950,000 |
21 Nov 2022 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,566,000 |
18 Nov 2022 | HKD | 1.17 | 1.18 | 1.04 | 1.07 | 1.07 | -0.1 (-8.55%) | 1,722,005 |
17 Nov 2022 | HKD | 1.25 | 1.25 | 1.09 | 1.17 | 1.17 | -0.06 (-4.88%) | 2,832,000 |
16 Nov 2022 | HKD | 1.14 | 1.25 | 1.11 | 1.23 | 1.23 | +0.1 (+8.85%) | 4,014,000 |
15 Nov 2022 | HKD | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 1,728,000 |
14 Nov 2022 | HKD | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 1,500,010 |
11 Nov 2022 | HKD | 1.15 | 1.19 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 708,000 |
10 Nov 2022 | HKD | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 906,000 |
9 Nov 2022 | HKD | 1.11 | 1.16 | 1.03 | 1.16 | 1.16 | +0.05 (+4.50%) | 1,116,600 |
8 Nov 2022 | HKD | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 981,900 |
7 Nov 2022 | HKD | 1.17 | 1.17 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 210,000 |
4 Nov 2022 | HKD | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 552,000 |
3 Nov 2022 | HKD | 1.2 | 1.2 | 1.12 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,001,400 |
2 Nov 2022 | HKD | 1.2 | 1.22 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 588,000 |
1 Nov 2022 | HKD | 1.2 | 1.21 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 1,286,400 |
31 Oct 2022 | HKD | 1.27 | 1.28 | 1.15 | 1.2 | 1.2 | -0.07 (-5.51%) | 594,600 |
28 Oct 2022 | HKD | 1.26 | 1.32 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 988,500 |
27 Oct 2022 | HKD | 1.3 | 1.33 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 1,672,800 |
26 Oct 2022 | HKD | 1.29 | 1.32 | 1.23 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,536,000 |
25 Oct 2022 | HKD | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,408,200 |