Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 11,400,788 |
2 Dec 2022 | HKD | 1.1 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 5,910,644 |
1 Dec 2022 | HKD | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 11,417,500 |
30 Nov 2022 | HKD | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 16,630,500 |
29 Nov 2022 | HKD | 1.06 | 1.11 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 29,641,000 |
28 Nov 2022 | HKD | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 19,256,000 |
25 Nov 2022 | HKD | 0.98 | 1.14 | 0.98 | 1.05 | 1.05 | +0.08 (+8.25%) | 68,054,000 |
24 Nov 2022 | HKD | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -0.05 (-4.90%) | 28,371,500 |
23 Nov 2022 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 5,718,000 |
22 Nov 2022 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,011,500 |
21 Nov 2022 | HKD | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 4,230,079 |
18 Nov 2022 | HKD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 1,532,921 |
17 Nov 2022 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 1,816,000 |
16 Nov 2022 | HKD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,411,000 |
15 Nov 2022 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 4,874,000 |
14 Nov 2022 | HKD | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 4,010,500 |
11 Nov 2022 | HKD | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 5,844,000 |
10 Nov 2022 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 2,721,000 |
9 Nov 2022 | HKD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,961,000 |
8 Nov 2022 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 4,068,000 |
7 Nov 2022 | HKD | 0.95 | 1.01 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 12,702,500 |
4 Nov 2022 | HKD | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | +0.02 (+2.17%) | 10,124,500 |
3 Nov 2022 | HKD | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 14,344,500 |
2 Nov 2022 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 4,904,966 |
1 Nov 2022 | HKD | 1 | 1 | 0.88 | 0.91 | 0.91 | -0.06 (-6.19%) | 46,374,000 |
31 Oct 2022 | HKD | 1 | 1.01 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 3,321,000 |
28 Oct 2022 | HKD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,754,000 |
27 Oct 2022 | HKD | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 4,053,000 |
26 Oct 2022 | HKD | 0.98 | 1 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 3,873,000 |
25 Oct 2022 | HKD | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 10,716,500 |