Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | HKD | 3.03 | 3.03 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 11,732,000 |
17 Nov 2022 | HKD | 2.85 | 2.96 | 2.8 | 2.91 | 2.91 | +0.01 (+0.34%) | 6,934,003 |
16 Nov 2022 | HKD | 2.96 | 2.96 | 2.8 | 2.9 | 2.9 | +0.04 (+1.40%) | 7,092,000 |
15 Nov 2022 | HKD | 2.75 | 2.88 | 2.68 | 2.86 | 2.86 | +0.15 (+5.54%) | 10,313,990 |
14 Nov 2022 | HKD | 2.49 | 2.85 | 2.49 | 2.71 | 2.71 | +0.15 (+5.86%) | 18,180,000 |
11 Nov 2022 | HKD | 2.64 | 2.68 | 2.54 | 2.56 | 2.56 | +0.03 (+1.19%) | 4,402,000 |
10 Nov 2022 | HKD | 2.57 | 2.63 | 2.51 | 2.53 | 2.53 | -0.09 (-3.44%) | 3,686,000 |
9 Nov 2022 | HKD | 2.6 | 2.72 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 4,966,000 |
8 Nov 2022 | HKD | 2.61 | 2.66 | 2.53 | 2.62 | 2.62 | 0.0 (0.0%) | 6,544,000 |
7 Nov 2022 | HKD | 2.4 | 2.64 | 2.38 | 2.62 | 2.62 | +0.24 (+10.08%) | 15,250,000 |
4 Nov 2022 | HKD | 2.28 | 2.48 | 2.28 | 2.38 | 2.38 | +0.09 (+3.93%) | 8,852,000 |
3 Nov 2022 | HKD | 2.22 | 2.32 | 2.2 | 2.29 | 2.29 | +0.02 (+0.88%) | 3,880,000 |
2 Nov 2022 | HKD | 2.25 | 2.32 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 2,992,000 |
1 Nov 2022 | HKD | 2.18 | 2.3 | 2.16 | 2.28 | 2.28 | +0.1 (+4.59%) | 3,782,000 |
31 Oct 2022 | HKD | 2.11 | 2.24 | 2.11 | 2.18 | 2.18 | +0.02 (+0.93%) | 3,260,000 |
28 Oct 2022 | HKD | 2.1 | 2.16 | 2.09 | 2.16 | 2.16 | +0.04 (+1.89%) | 2,096,000 |
27 Oct 2022 | HKD | 2.15 | 2.24 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 3,190,000 |
26 Oct 2022 | HKD | 2.1 | 2.24 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 2,624,000 |
25 Oct 2022 | HKD | 1.98 | 2.13 | 1.87 | 2.13 | 2.13 | +0.18 (+9.23%) | 7,580,000 |
24 Oct 2022 | HKD | 2 | 2.08 | 1.92 | 1.95 | 1.95 | -0.06 (-2.99%) | 2,753,000 |
21 Oct 2022 | HKD | 2.02 | 2.06 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 5,076,000 |
20 Oct 2022 | HKD | 2 | 2.05 | 1.96 | 1.96 | 1.96 | -0.07 (-3.45%) | 1,943,941 |
19 Oct 2022 | HKD | 2.12 | 2.14 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 2,534,000 |
18 Oct 2022 | HKD | 2.01 | 2.09 | 1.97 | 2.08 | 2.08 | +0.07 (+3.48%) | 1,518,000 |
17 Oct 2022 | HKD | 2 | 2.04 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 2,544,000 |
14 Oct 2022 | HKD | 1.98 | 2.06 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 3,992,000 |
13 Oct 2022 | HKD | 1.98 | 2.02 | 1.92 | 1.96 | 1.96 | -0.04 (-2%) | 1,300,000 |
12 Oct 2022 | HKD | 1.98 | 2.06 | 1.89 | 2 | 2 | +0.01 (+0.50%) | 1,622,000 |
11 Oct 2022 | HKD | 2.02 | 2.09 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 3,670,000 |
10 Oct 2022 | HKD | 2.04 | 2.1 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 1,124,000 |