Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 3.56 | 3.68 | 3.55 | 3.62 | 3.62 | +0.14 (+4.02%) | 1,874,128 |
2 Dec 2022 | HKD | 3.5 | 3.5 | 3.33 | 3.48 | 3.48 | +0.04 (+1.16%) | 3,072,764 |
1 Dec 2022 | HKD | 3.59 | 3.64 | 3.42 | 3.44 | 3.44 | -0.16 (-4.44%) | 2,106,810 |
30 Nov 2022 | HKD | 3.54 | 3.61 | 3.4 | 3.6 | 3.6 | +0.1 (+2.86%) | 7,028,100 |
29 Nov 2022 | HKD | 3.45 | 3.57 | 3.43 | 3.5 | 3.5 | +0.15 (+4.48%) | 4,755,000 |
28 Nov 2022 | HKD | 3.46 | 3.46 | 3.23 | 3.35 | 3.35 | -0.09 (-2.62%) | 2,039,997 |
25 Nov 2022 | HKD | 3.33 | 3.46 | 3.31 | 3.44 | 3.44 | +0.14 (+4.24%) | 4,703,161 |
24 Nov 2022 | HKD | 3.34 | 3.34 | 3.18 | 3.3 | 3.3 | +0.14 (+4.43%) | 3,594,202 |
23 Nov 2022 | HKD | 3.29 | 3.29 | 3.12 | 3.16 | 3.16 | -0.06 (-1.86%) | 2,033,000 |
22 Nov 2022 | HKD | 3.28 | 3.35 | 3.17 | 3.22 | 3.22 | -0.04 (-1.23%) | 1,555,669 |
21 Nov 2022 | HKD | 3.36 | 3.36 | 3.16 | 3.26 | 3.26 | -0.09 (-2.69%) | 1,452,000 |
18 Nov 2022 | HKD | 3.4 | 3.45 | 3.24 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,976,423 |
17 Nov 2022 | HKD | 3.37 | 3.4 | 3.29 | 3.33 | 3.33 | -0.04 (-1.19%) | 2,584,081 |
16 Nov 2022 | HKD | 3.38 | 3.43 | 3.26 | 3.37 | 3.37 | -0.1 (-2.88%) | 3,534,554 |
15 Nov 2022 | HKD | 3.17 | 3.49 | 3.15 | 3.47 | 3.47 | +0.17 (+5.15%) | 5,797,992 |
14 Nov 2022 | HKD | 3.12 | 3.4 | 3.12 | 3.3 | 3.3 | +0.26 (+8.55%) | 8,393,698 |
11 Nov 2022 | HKD | 2.91 | 3.06 | 2.83 | 3.04 | 3.04 | +0.31 (+11.36%) | 6,671,774 |
10 Nov 2022 | HKD | 2.73 | 2.76 | 2.68 | 2.73 | 2.73 | -0.03 (-1.09%) | 1,490,997 |
9 Nov 2022 | HKD | 2.64 | 2.85 | 2.64 | 2.76 | 2.76 | +0.12 (+4.55%) | 11,951,590 |
8 Nov 2022 | HKD | 2.67 | 2.71 | 2.61 | 2.64 | 2.64 | -0.06 (-2.22%) | 2,470,448 |
7 Nov 2022 | HKD | 2.69 | 2.74 | 2.62 | 2.7 | 2.7 | +0.08 (+3.05%) | 2,716,570 |
4 Nov 2022 | HKD | 2.41 | 2.71 | 2.41 | 2.62 | 2.62 | +0.21 (+8.71%) | 4,843,252 |
3 Nov 2022 | HKD | 2.4 | 2.5 | 2.34 | 2.41 | 2.41 | -0.02 (-0.82%) | 6,487,400 |
2 Nov 2022 | HKD | 2.3 | 2.45 | 2.26 | 2.43 | 2.43 | +0.13 (+5.65%) | 2,694,042 |
1 Nov 2022 | HKD | 2.22 | 2.31 | 2.16 | 2.3 | 2.3 | +0.08 (+3.60%) | 6,132,540 |
31 Oct 2022 | HKD | 2.17 | 2.26 | 2.15 | 2.22 | 2.22 | -0.05 (-2.20%) | 4,185,686 |
28 Oct 2022 | HKD | 2.37 | 2.4 | 2.27 | 2.27 | 2.27 | -0.11 (-4.62%) | 2,521,000 |
27 Oct 2022 | HKD | 2.36 | 2.44 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,222,000 |
26 Oct 2022 | HKD | 2.39 | 2.44 | 2.28 | 2.35 | 2.35 | +0.05 (+2.17%) | 5,407,418 |
25 Oct 2022 | HKD | 2.63 | 2.63 | 2.29 | 2.3 | 2.3 | -0.29 (-11.20%) | 6,166,000 |