Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 5.5 | 5.64 | 5.5 | 5.63 | 5.63 | +0.13 (+2.36%) | 55,200 |
2 Dec 2022 | HKD | 5.28 | 5.5 | 5.25 | 5.5 | 5.5 | +0.22 (+4.17%) | 63,399 |
1 Dec 2022 | HKD | 5.18 | 5.3 | 5.11 | 5.28 | 5.28 | +0.15 (+2.92%) | 277,400 |
30 Nov 2022 | HKD | 5.03 | 5.19 | 5.01 | 5.13 | 5.13 | +0.13 (+2.60%) | 183,000 |
29 Nov 2022 | HKD | 5 | 5.03 | 4.9 | 5 | 5 | 0.0 (0.0%) | 152,600 |
28 Nov 2022 | HKD | 5.03 | 5.04 | 5 | 5 | 5 | -0.08 (-1.57%) | 25,400 |
25 Nov 2022 | HKD | 5.25 | 5.25 | 5.02 | 5.08 | 5.08 | -0.17 (-3.24%) | 43,200 |
24 Nov 2022 | HKD | 5.11 | 5.25 | 5.01 | 5.25 | 5.25 | +0.25 (+5%) | 24,400 |
23 Nov 2022 | HKD | 5 | 5.04 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 37,400 |
22 Nov 2022 | HKD | 5.01 | 5.07 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 7,800 |
21 Nov 2022 | HKD | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | -0.03 (-0.59%) | 4,364 |
18 Nov 2022 | HKD | 4.99 | 5.14 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 114,600 |
17 Nov 2022 | HKD | 5.1 | 5.1 | 5.01 | 5.01 | 5.01 | +0.01 (+0.20%) | 16,200 |
16 Nov 2022 | HKD | 4.98 | 5 | 4.96 | 5 | 5 | 0.0 (0.0%) | 46,200 |
15 Nov 2022 | HKD | 5 | 5.02 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 99,400 |
14 Nov 2022 | HKD | 4.98 | 5.1 | 4.98 | 5.02 | 5.02 | +0.04 (+0.80%) | 105,000 |
11 Nov 2022 | HKD | 5.02 | 5.05 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 80,200 |
10 Nov 2022 | HKD | 5.04 | 5.04 | 4.95 | 4.96 | 4.96 | -0.08 (-1.59%) | 3,800 |
9 Nov 2022 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 200 |
8 Nov 2022 | HKD | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | +0.01 (+0.20%) | 17,400 |
7 Nov 2022 | HKD | 5.3 | 5.3 | 4.96 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,566 |
4 Nov 2022 | HKD | 4.9 | 5.14 | 4.9 | 5.13 | 5.13 | +0.13 (+2.60%) | 58,400 |
3 Nov 2022 | HKD | 5.23 | 5.23 | 5 | 5 | 5 | -0.23 (-4.40%) | 8,198 |
2 Nov 2022 | HKD | 5.01 | 5.23 | 5 | 5.23 | 5.23 | +0.21 (+4.18%) | 36,400 |
1 Nov 2022 | HKD | 4.95 | 5.06 | 4.82 | 5.02 | 5.02 | +0.15 (+3.08%) | 54,226 |
31 Oct 2022 | HKD | 5.16 | 5.16 | 4.82 | 4.87 | 4.87 | -0.39 (-7.41%) | 121,600 |
28 Oct 2022 | HKD | 5.5 | 5.5 | 5.25 | 5.26 | 5.26 | -0.31 (-5.57%) | 40,600 |
27 Oct 2022 | HKD | 5.69 | 5.69 | 5.48 | 5.57 | 5.57 | -0.09 (-1.59%) | 21,000 |
26 Oct 2022 | HKD | 5.58 | 5.66 | 5.5 | 5.66 | 5.66 | +0.02 (+0.35%) | 26,000 |
25 Oct 2022 | HKD | 5.74 | 5.74 | 5.6 | 5.64 | 5.64 | +0.06 (+1.08%) | 60,477 |