Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 21,000 |
2 Dec 2022 | HKD | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 83,500 |
1 Dec 2022 | HKD | 3.23 | 3.25 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 80,000 |
30 Nov 2022 | HKD | 3.28 | 3.3 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 113,000 |
29 Nov 2022 | HKD | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | +0.02 (+0.62%) | 32,000 |
28 Nov 2022 | HKD | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 36,000 |
25 Nov 2022 | HKD | 3.2 | 3.2 | 3.15 | 3.17 | 3.17 | -0.08 (-2.46%) | 24,000 |
24 Nov 2022 | HKD | 3.18 | 3.25 | 3.17 | 3.25 | 3.25 | -0.03 (-0.91%) | 5,500 |
23 Nov 2022 | HKD | 3.17 | 3.28 | 3.17 | 3.28 | 3.28 | +0.03 (+0.92%) | 8,000 |
22 Nov 2022 | HKD | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 9,000 |
21 Nov 2022 | HKD | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | +0.07 (+2.20%) | 36,000 |
18 Nov 2022 | HKD | 3.19 | 3.24 | 3.17 | 3.18 | 3.18 | -0.09 (-2.75%) | 11,000 |
17 Nov 2022 | HKD | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | +0.04 (+1.24%) | 5,000 |
16 Nov 2022 | HKD | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 3,000 |
15 Nov 2022 | HKD | 3.29 | 3.3 | 3.18 | 3.25 | 3.25 | 0.0 (0.0%) | 14,500 |
14 Nov 2022 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 4,500 |
11 Nov 2022 | HKD | 3.29 | 3.3 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 9,000 |
10 Nov 2022 | HKD | 3.2 | 3.28 | 3.18 | 3.28 | 3.28 | +0.02 (+0.61%) | 159,000 |
9 Nov 2022 | HKD | 3.16 | 3.27 | 3.16 | 3.26 | 3.26 | +0.01 (+0.31%) | 3,500 |
8 Nov 2022 | HKD | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | +0.05 (+1.56%) | 50,500 |
7 Nov 2022 | HKD | 3.2 | 3.25 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 23,500 |
4 Nov 2022 | HKD | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -0.05 (-1.52%) | 46,500 |
3 Nov 2022 | HKD | 3.29 | 3.3 | 3.29 | 3.3 | 3.3 | +0.04 (+1.23%) | 1,000 |
2 Nov 2022 | HKD | 3.25 | 3.26 | 3.16 | 3.26 | 3.26 | +0.06 (+1.88%) | 48,000 |
1 Nov 2022 | HKD | 3.32 | 3.32 | 3.07 | 3.2 | 3.2 | -0.1 (-3.03%) | 17,500 |
31 Oct 2022 | HKD | 3.25 | 3.3 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 51,500 |
28 Oct 2022 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | +0.06 (+1.88%) | 120,000 |
27 Oct 2022 | HKD | 3.2 | 3.25 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 169,500 |
26 Oct 2022 | HKD | 3.32 | 3.35 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 23,000 |
25 Oct 2022 | HKD | 3.2 | 3.31 | 3.16 | 3.31 | 3.31 | +0.13 (+4.09%) | 155,500 |