Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 53 | 53.6 | 52.9 | 53.3 | 51.7972 | -1.8 (-3.27%) | 3,365,074 |
18 Nov 2022 | HKD | 55.75 | 55.9 | 54.4 | 55.1 | 53.5464 | -0.65 (-1.17%) | 6,145,471 |
17 Nov 2022 | HKD | 55.65 | 56.15 | 55.45 | 55.75 | 54.1781 | -0.35 (-0.62%) | 5,244,053 |
16 Nov 2022 | HKD | 56.5 | 57.1 | 55.9 | 56.1 | 54.5182 | -0.4 (-0.71%) | 9,268,435 |
15 Nov 2022 | HKD | 55.75 | 56.85 | 55.7 | 56.5 | 54.907 | +1.5 (+2.73%) | 8,583,642 |
14 Nov 2022 | HKD | 56.2 | 57.6 | 54.85 | 55 | 53.4492 | +0.55 (+1.01%) | 16,629,548 |
11 Nov 2022 | HKD | 54.9 | 55.35 | 54.05 | 54.45 | 52.9148 | +3.5 (+6.87%) | 11,583,678 |
10 Nov 2022 | HKD | 49.65 | 51.45 | 49.35 | 50.95 | 49.5134 | +1.15 (+2.31%) | 4,780,413 |
9 Nov 2022 | HKD | 52 | 52.75 | 49.55 | 49.8 | 48.3959 | -2.05 (-3.95%) | 8,439,976 |
8 Nov 2022 | HKD | 51.75 | 52 | 50.6 | 51.85 | 50.3881 | +0.1 (+0.19%) | 7,036,382 |
7 Nov 2022 | HKD | 49.25 | 52.4 | 49.25 | 51.75 | 50.2909 | +1.95 (+3.92%) | 10,047,109 |
4 Nov 2022 | HKD | 48.95 | 50.3 | 48.7 | 49.8 | 48.3959 | +1 (+2.05%) | 6,552,875 |
3 Nov 2022 | HKD | 48.95 | 49.3 | 48.45 | 48.8 | 47.4241 | -0.5 (-1.01%) | 4,223,396 |
2 Nov 2022 | HKD | 48.2 | 49.9 | 47.65 | 49.3 | 47.91 | +1.4 (+2.92%) | 6,201,847 |
1 Nov 2022 | HKD | 46.8 | 48.05 | 46.55 | 47.9 | 46.5494 | +1.5 (+3.23%) | 10,609,325 |
31 Oct 2022 | HKD | 48.35 | 48.35 | 46.3 | 46.4 | 45.0917 | -2.05 (-4.23%) | 8,604,599 |
28 Oct 2022 | HKD | 48.4 | 49.9 | 48.05 | 48.45 | 47.0839 | +0.55 (+1.15%) | 6,586,817 |
27 Oct 2022 | HKD | 48.6 | 48.95 | 47.75 | 47.9 | 46.5494 | -0.2 (-0.42%) | 5,614,057 |
26 Oct 2022 | HKD | 47.2 | 48.65 | 47.15 | 48.1 | 46.7438 | +0.95 (+2.01%) | 6,214,950 |
25 Oct 2022 | HKD | 47.9 | 48.4 | 46.8 | 47.15 | 45.8206 | -0.65 (-1.36%) | 6,987,493 |
24 Oct 2022 | HKD | 48 | 48.7 | 47.3 | 47.8 | 46.4523 | -0.8 (-1.65%) | 9,070,080 |
21 Oct 2022 | HKD | 51.1 | 51.15 | 48 | 48.6 | 47.2297 | -2.4 (-4.71%) | 10,640,597 |
20 Oct 2022 | HKD | 51.6 | 52 | 50.7 | 51 | 49.562 | -0.6 (-1.16%) | 5,007,443 |
19 Oct 2022 | HKD | 52.35 | 53.35 | 51.45 | 51.6 | 50.1451 | -1 (-1.90%) | 3,604,446 |
18 Oct 2022 | HKD | 51.9 | 52.7 | 51.5 | 52.6 | 51.1169 | +0.7 (+1.35%) | 4,032,567 |
17 Oct 2022 | HKD | 51.7 | 52.2 | 51.3 | 51.9 | 50.4367 | +0.4 (+0.78%) | 3,289,403 |
14 Oct 2022 | HKD | 52.6 | 53.4 | 51.35 | 51.5 | 50.0479 | -0.55 (-1.06%) | 5,056,656 |
13 Oct 2022 | HKD | 52.4 | 52.55 | 51.7 | 52.05 | 50.5824 | -0.2 (-0.38%) | 4,814,503 |
12 Oct 2022 | HKD | 53.5 | 53.6 | 52.25 | 52.25 | 50.7768 | -1.05 (-1.97%) | 4,498,274 |
11 Oct 2022 | HKD | 53.45 | 53.65 | 52.8 | 53.3 | 51.7972 | +0.15 (+0.28%) | 4,084,810 |