Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 8.07 | 8.19 | 7.79 | 8.14 | 8.14 | +0.09 (+1.12%) | 2,275,999 |
25 Nov 2022 | HKD | 8.22 | 8.22 | 7.98 | 8.05 | 8.05 | -0.16 (-1.95%) | 1,988,141 |
24 Nov 2022 | HKD | 7.99 | 8.3 | 7.99 | 8.21 | 8.21 | +0.23 (+2.88%) | 2,942,000 |
23 Nov 2022 | HKD | 7.91 | 8.02 | 7.78 | 7.98 | 7.98 | +0.1 (+1.27%) | 1,910,000 |
22 Nov 2022 | HKD | 8.13 | 8.17 | 7.66 | 7.88 | 7.88 | -0.16 (-1.99%) | 2,758,999 |
21 Nov 2022 | HKD | 8.01 | 8.09 | 7.84 | 8.04 | 8.04 | -0.06 (-0.74%) | 3,203,988 |
18 Nov 2022 | HKD | 8.14 | 8.28 | 8 | 8.1 | 8.1 | -0.04 (-0.49%) | 5,347,180 |
17 Nov 2022 | HKD | 8.31 | 8.32 | 8 | 8.14 | 8.14 | -0.17 (-2.05%) | 3,998,699 |
16 Nov 2022 | HKD | 8.69 | 8.82 | 8.24 | 8.31 | 8.31 | -0.36 (-4.15%) | 4,690,000 |
15 Nov 2022 | HKD | 8.76 | 8.92 | 8.6 | 8.67 | 8.67 | -0.15 (-1.70%) | 5,475,999 |
14 Nov 2022 | HKD | 8.52 | 8.85 | 8.47 | 8.82 | 8.82 | +0.34 (+4.01%) | 6,074,000 |
11 Nov 2022 | HKD | 8.9 | 8.9 | 8.3 | 8.48 | 8.48 | +0.05 (+0.59%) | 6,200,093 |
10 Nov 2022 | HKD | 8.55 | 8.59 | 8.3 | 8.43 | 8.43 | -0.25 (-2.88%) | 3,030,960 |
9 Nov 2022 | HKD | 8.74 | 8.85 | 8.59 | 8.68 | 8.68 | -0.05 (-0.57%) | 3,528,285 |
8 Nov 2022 | HKD | 8.55 | 8.93 | 8.55 | 8.73 | 8.73 | +0.17 (+1.99%) | 5,025,000 |
7 Nov 2022 | HKD | 8.54 | 8.8 | 8.48 | 8.56 | 8.56 | 0.0 (0.0%) | 5,464,000 |
4 Nov 2022 | HKD | 8.48 | 8.72 | 8.33 | 8.56 | 8.56 | +0.17 (+2.03%) | 7,344,000 |
3 Nov 2022 | HKD | 8.18 | 8.49 | 8.13 | 8.39 | 8.39 | +0.11 (+1.33%) | 5,405,000 |
2 Nov 2022 | HKD | 8.02 | 8.36 | 7.93 | 8.28 | 8.28 | +0.18 (+2.22%) | 3,225,000 |
1 Nov 2022 | HKD | 7.55 | 8.2 | 7.52 | 8.1 | 8.1 | +0.55 (+7.28%) | 11,583,000 |
31 Oct 2022 | HKD | 7.35 | 7.69 | 7.14 | 7.55 | 7.55 | +0.28 (+3.85%) | 18,171,400 |
28 Oct 2022 | HKD | 7.41 | 7.52 | 7.19 | 7.27 | 7.27 | -0.14 (-1.89%) | 5,060,000 |
27 Oct 2022 | HKD | 7.44 | 7.69 | 7.29 | 7.41 | 7.41 | +0.15 (+2.07%) | 6,290,000 |
26 Oct 2022 | HKD | 7.34 | 7.59 | 7.21 | 7.26 | 7.26 | -0.08 (-1.09%) | 7,062,000 |
25 Oct 2022 | HKD | 7.76 | 7.86 | 7.23 | 7.34 | 7.34 | -0.42 (-5.41%) | 9,321,300 |
24 Oct 2022 | HKD | 7.93 | 8.09 | 7.71 | 7.76 | 7.76 | -0.17 (-2.14%) | 6,164,000 |
21 Oct 2022 | HKD | 7.31 | 8.06 | 7.31 | 7.93 | 7.93 | +0.66 (+9.08%) | 12,911,600 |
20 Oct 2022 | HKD | 7.45 | 7.48 | 7.2 | 7.27 | 7.27 | -0.2 (-2.68%) | 4,658,600 |
19 Oct 2022 | HKD | 6.85 | 7.58 | 6.78 | 7.47 | 7.47 | +0.62 (+9.05%) | 10,640,000 |
18 Oct 2022 | HKD | 6.79 | 6.97 | 6.62 | 6.85 | 6.85 | +0.26 (+3.95%) | 4,176,700 |