Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 4.55 | 4.71 | 4.45 | 4.62 | 4.62 | -0.03 (-0.65%) | 1,041,499 |
25 Nov 2022 | HKD | 4.69 | 4.7 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 462,000 |
24 Nov 2022 | HKD | 4.8 | 5 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 520,000 |
23 Nov 2022 | HKD | 4.8 | 4.8 | 4.58 | 4.65 | 4.65 | -0.15 (-3.12%) | 1,814,000 |
22 Nov 2022 | HKD | 4.82 | 4.82 | 4.71 | 4.8 | 4.8 | -0.08 (-1.64%) | 1,080,000 |
21 Nov 2022 | HKD | 4.81 | 4.92 | 4.68 | 4.88 | 4.88 | +0.05 (+1.04%) | 2,270,000 |
18 Nov 2022 | HKD | 4.88 | 4.95 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 1,742,000 |
17 Nov 2022 | HKD | 4.78 | 4.86 | 4.73 | 4.82 | 4.82 | -0.04 (-0.82%) | 1,054,000 |
16 Nov 2022 | HKD | 4.88 | 4.93 | 4.85 | 4.86 | 4.86 | -0.09 (-1.82%) | 1,003,500 |
15 Nov 2022 | HKD | 4.93 | 5.14 | 4.8 | 4.95 | 4.95 | +0.02 (+0.41%) | 1,580,000 |
14 Nov 2022 | HKD | 4.8 | 5.04 | 4.8 | 4.93 | 4.93 | +0.2 (+4.23%) | 1,218,000 |
11 Nov 2022 | HKD | 4.83 | 4.91 | 4.65 | 4.73 | 4.73 | +0.13 (+2.83%) | 2,648,320 |
10 Nov 2022 | HKD | 4.68 | 4.7 | 4.53 | 4.6 | 4.6 | -0.11 (-2.34%) | 848,000 |
9 Nov 2022 | HKD | 4.68 | 4.74 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 752,000 |
8 Nov 2022 | HKD | 4.97 | 4.97 | 4.67 | 4.68 | 4.68 | -0.18 (-3.70%) | 618,000 |
7 Nov 2022 | HKD | 4.79 | 4.92 | 4.77 | 4.86 | 4.86 | +0.2 (+4.29%) | 2,866,000 |
4 Nov 2022 | HKD | 4.44 | 4.72 | 4.4 | 4.66 | 4.66 | +0.25 (+5.67%) | 1,826,000 |
3 Nov 2022 | HKD | 4.59 | 4.59 | 4.37 | 4.41 | 4.41 | -0.18 (-3.92%) | 404,000 |
2 Nov 2022 | HKD | 4.42 | 4.68 | 4.4 | 4.59 | 4.59 | +0.15 (+3.38%) | 612,000 |
1 Nov 2022 | HKD | 4.36 | 4.49 | 4.35 | 4.44 | 4.44 | +0.1 (+2.30%) | 1,275,000 |
31 Oct 2022 | HKD | 4.38 | 4.49 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,700,000 |
28 Oct 2022 | HKD | 4.44 | 4.54 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,376,000 |
27 Oct 2022 | HKD | 4.51 | 4.51 | 4.4 | 4.44 | 4.44 | +0.06 (+1.37%) | 1,234,000 |
26 Oct 2022 | HKD | 4.34 | 4.46 | 4.3 | 4.38 | 4.38 | +0.04 (+0.92%) | 800,000 |
25 Oct 2022 | HKD | 4.27 | 4.37 | 4.21 | 4.34 | 4.34 | +0.07 (+1.64%) | 926,401 |
24 Oct 2022 | HKD | 4.39 | 4.45 | 4.22 | 4.27 | 4.27 | -0.22 (-4.90%) | 696,528 |
21 Oct 2022 | HKD | 4.55 | 4.68 | 4.41 | 4.49 | 4.49 | -0.03 (-0.66%) | 1,134,000 |
20 Oct 2022 | HKD | 4.6 | 4.6 | 4.4 | 4.52 | 4.52 | -0.08 (-1.74%) | 872,000 |
19 Oct 2022 | HKD | 4.69 | 4.71 | 4.6 | 4.6 | 4.6 | -0.11 (-2.34%) | 617,671 |
18 Oct 2022 | HKD | 4.86 | 4.98 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 699,200 |