Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | HKD | 29.4 | 30.15 | 28.7 | 29.9 | 29.9 | +1.5 (+5.28%) | 1,154,600 |
2 Dec 2022 | HKD | 28.3 | 29.15 | 27.9 | 28.4 | 28.4 | -0.4 (-1.39%) | 442,400 |
1 Dec 2022 | HKD | 29.7 | 30.1 | 28.6 | 28.8 | 28.8 | +1.6 (+5.88%) | 1,128,170 |
30 Nov 2022 | HKD | 26.9 | 27.55 | 26.35 | 27.2 | 27.2 | +1.25 (+4.82%) | 934,500 |
29 Nov 2022 | HKD | 24.85 | 26 | 24.45 | 25.95 | 25.95 | +1.55 (+6.35%) | 779,300 |
28 Nov 2022 | HKD | 23.05 | 24.75 | 22.85 | 24.4 | 24.4 | -0.05 (-0.20%) | 871,800 |
25 Nov 2022 | HKD | 25.3 | 25.45 | 24.45 | 24.45 | 24.45 | -1.25 (-4.86%) | 415,700 |
24 Nov 2022 | HKD | 25.45 | 26.3 | 25.05 | 25.7 | 25.7 | -0.05 (-0.19%) | 265,800 |
23 Nov 2022 | HKD | 26.25 | 26.25 | 25.1 | 25.75 | 25.75 | +0.1 (+0.39%) | 872,700 |
22 Nov 2022 | HKD | 27.55 | 27.55 | 25.25 | 25.65 | 25.65 | -0.7 (-2.66%) | 891,620 |
21 Nov 2022 | HKD | 26.6 | 26.95 | 25.55 | 26.35 | 26.35 | -0.75 (-2.77%) | 557,365 |
18 Nov 2022 | HKD | 28.05 | 28.5 | 26.9 | 27.1 | 27.1 | -0.95 (-3.39%) | 617,235 |
17 Nov 2022 | HKD | 28.2 | 28.35 | 26.85 | 28.05 | 28.05 | -1.35 (-4.59%) | 1,403,900 |
16 Nov 2022 | HKD | 30.5 | 30.7 | 28.85 | 29.4 | 29.4 | -0.4 (-1.34%) | 1,402,400 |
15 Nov 2022 | HKD | 29.5 | 30.5 | 28.5 | 29.8 | 29.8 | -0.45 (-1.49%) | 1,746,100 |
14 Nov 2022 | HKD | 28.05 | 30.75 | 28.05 | 30.25 | 30.25 | +5.85 (+23.98%) | 2,791,300 |
11 Nov 2022 | HKD | 25 | 25 | 23.6 | 24.4 | 24.4 | +1.65 (+7.25%) | 1,806,100 |
10 Nov 2022 | HKD | 22.75 | 23.3 | 22 | 22.75 | 22.75 | -0.2 (-0.87%) | 895,400 |
9 Nov 2022 | HKD | 23.7 | 23.8 | 22.7 | 22.95 | 22.95 | -1.7 (-6.90%) | 1,478,000 |
8 Nov 2022 | HKD | 25.75 | 25.75 | 24.15 | 24.65 | 24.65 | -0.55 (-2.18%) | 1,499,600 |
7 Nov 2022 | HKD | 24 | 25.45 | 23.35 | 25.2 | 25.2 | +1.8 (+7.69%) | 2,042,300 |
4 Nov 2022 | HKD | 22 | 23.9 | 21.95 | 23.4 | 23.4 | +2.25 (+10.64%) | 3,353,584 |
3 Nov 2022 | HKD | 21.2 | 22.35 | 20.65 | 21.15 | 21.15 | +0.15 (+0.71%) | 4,567,200 |
2 Nov 2022 | HKD | 19.02 | 21.8 | 19.02 | 21 | 21 | +2 (+10.53%) | 4,345,088 |
1 Nov 2022 | HKD | 17.78 | 19.26 | 17.18 | 19 | 19 | +0.92 (+5.09%) | 3,987,800 |
31 Oct 2022 | HKD | 17.76 | 18.66 | 17.44 | 18.08 | 18.08 | +0.92 (+5.36%) | 2,313,577 |
28 Oct 2022 | HKD | 19.6 | 19.6 | 16.92 | 17.16 | 17.16 | -2.34 (-12%) | 3,927,332 |
27 Oct 2022 | HKD | 20.15 | 20.55 | 19.4 | 19.5 | 19.5 | +0.98 (+5.29%) | 4,517,304 |
26 Oct 2022 | HKD | 18.4 | 19.4 | 18.16 | 18.52 | 18.52 | +0.32 (+1.76%) | 4,291,404 |
25 Oct 2022 | HKD | 19 | 19 | 17.52 | 18.2 | 18.2 | -0.8 (-4.21%) | 2,394,100 |