Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | HKD | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 1,823,000 |
28 Nov 2022 | HKD | 3.3 | 3.3 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,578,000 |
25 Nov 2022 | HKD | 3.38 | 3.38 | 3.18 | 3.27 | 3.27 | -0.06 (-1.80%) | 1,257,000 |
24 Nov 2022 | HKD | 3.38 | 3.38 | 3.23 | 3.33 | 3.33 | 0.0 (0.0%) | 961,000 |
23 Nov 2022 | HKD | 3.3 | 3.4 | 3.09 | 3.33 | 3.33 | +0.07 (+2.15%) | 13,217,000 |
22 Nov 2022 | HKD | 3.36 | 3.36 | 3.19 | 3.26 | 3.26 | -0.03 (-0.91%) | 1,643,000 |
21 Nov 2022 | HKD | 3.45 | 3.45 | 3.25 | 3.29 | 3.29 | -0.09 (-2.66%) | 3,536,000 |
18 Nov 2022 | HKD | 3.47 | 3.47 | 3.31 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,274,000 |
17 Nov 2022 | HKD | 3.63 | 3.63 | 3.39 | 3.4 | 3.4 | -0.18 (-5.03%) | 1,758,000 |
16 Nov 2022 | HKD | 3.6 | 3.6 | 3.46 | 3.58 | 3.58 | +0.08 (+2.29%) | 1,169,000 |
15 Nov 2022 | HKD | 3.5 | 3.63 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 2,987,957 |
14 Nov 2022 | HKD | 3.48 | 3.54 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,124,000 |
11 Nov 2022 | HKD | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 994,000 |
10 Nov 2022 | HKD | 3.59 | 3.59 | 3.3 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,978,000 |
9 Nov 2022 | HKD | 3.84 | 3.88 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 1,025,000 |
8 Nov 2022 | HKD | 3.67 | 3.67 | 3.52 | 3.6 | 3.6 | +0.03 (+0.84%) | 872,000 |
7 Nov 2022 | HKD | 3.65 | 3.7 | 3.45 | 3.57 | 3.57 | +0.02 (+0.56%) | 1,468,000 |
4 Nov 2022 | HKD | 3.5 | 3.58 | 3.4 | 3.55 | 3.55 | +0.09 (+2.60%) | 1,509,000 |
3 Nov 2022 | HKD | 3.5 | 3.55 | 3.33 | 3.46 | 3.46 | -0.02 (-0.57%) | 2,690,000 |
2 Nov 2022 | HKD | 3.45 | 3.5 | 3.36 | 3.48 | 3.48 | +0.08 (+2.35%) | 907,824 |
1 Nov 2022 | HKD | 3.36 | 3.42 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 1,351,000 |
31 Oct 2022 | HKD | 3.39 | 3.47 | 3.25 | 3.34 | 3.34 | -0.03 (-0.89%) | 3,160,000 |
28 Oct 2022 | HKD | 3.53 | 3.53 | 3.25 | 3.37 | 3.37 | -0.08 (-2.32%) | 3,696,000 |
27 Oct 2022 | HKD | 3.46 | 3.47 | 3.28 | 3.45 | 3.45 | +0.06 (+1.77%) | 3,999,000 |
26 Oct 2022 | HKD | 3.49 | 3.49 | 3.35 | 3.39 | 3.39 | -0.06 (-1.74%) | 2,464,000 |
25 Oct 2022 | HKD | 3.5 | 3.5 | 3.33 | 3.45 | 3.45 | -0.03 (-0.86%) | 2,266,000 |
24 Oct 2022 | HKD | 3.67 | 3.67 | 3.36 | 3.48 | 3.48 | -0.1 (-2.79%) | 2,249,000 |
21 Oct 2022 | HKD | 3.7 | 3.7 | 3.52 | 3.58 | 3.58 | -0.07 (-1.92%) | 2,186,000 |
20 Oct 2022 | HKD | 3.69 | 3.69 | 3.44 | 3.65 | 3.65 | +0.03 (+0.83%) | 3,296,000 |
19 Oct 2022 | HKD | 3.67 | 3.71 | 3.55 | 3.62 | 3.62 | -0.08 (-2.16%) | 1,773,000 |