Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | HKD | 18.3 | 19 | 18.12 | 18.4 | 18.4 | +0.6 (+3.37%) | 136,600 |
23 Nov 2022 | HKD | 17.96 | 18.02 | 17.64 | 17.8 | 17.8 | +0.26 (+1.48%) | 147,000 |
22 Nov 2022 | HKD | 17.8 | 18.12 | 17.3 | 17.54 | 17.54 | -0.56 (-3.09%) | 168,200 |
21 Nov 2022 | HKD | 18.76 | 19.32 | 17.62 | 18.1 | 18.1 | -0.66 (-3.52%) | 1,297,600 |
18 Nov 2022 | HKD | 18.8 | 19.28 | 18.14 | 18.76 | 18.76 | +0.36 (+1.96%) | 763,000 |
17 Nov 2022 | HKD | 20 | 20 | 18.2 | 18.4 | 18.4 | -3.1 (-14.42%) | 633,400 |
16 Nov 2022 | HKD | 20.55 | 23.35 | 20.55 | 21.5 | 21.5 | +3.62 (+20.25%) | 895,620 |
15 Nov 2022 | HKD | 15.52 | 17.88 | 15.52 | 17.88 | 17.88 | +4.38 (+32.44%) | 689,260 |
14 Nov 2022 | HKD | 13.1 | 14.88 | 12.78 | 13.5 | 13.5 | +0.4 (+3.05%) | 1,357,210 |
11 Nov 2022 | HKD | 12.5 | 13.2 | 12.28 | 13.1 | 13.1 | +0.78 (+6.33%) | 207,826 |
10 Nov 2022 | HKD | 12.48 | 12.5 | 12.2 | 12.32 | 12.32 | -0.34 (-2.69%) | 37,200 |
9 Nov 2022 | HKD | 12.74 | 12.74 | 12.52 | 12.66 | 12.66 | -0.34 (-2.62%) | 82,600 |
8 Nov 2022 | HKD | 13.36 | 13.36 | 12.48 | 13 | 13 | +0.2 (+1.56%) | 101,200 |
7 Nov 2022 | HKD | 12.78 | 13.12 | 12.78 | 12.8 | 12.8 | +0.02 (+0.16%) | 57,600 |
4 Nov 2022 | HKD | 11.94 | 12.98 | 11.62 | 12.78 | 12.78 | +1.6 (+14.31%) | 103,240 |
3 Nov 2022 | HKD | 11.02 | 11.58 | 11.02 | 11.18 | 11.18 | +0.04 (+0.36%) | 158,800 |
2 Nov 2022 | HKD | 11 | 11.16 | 10.98 | 11.14 | 11.14 | +0.7 (+6.70%) | 8,800 |
1 Nov 2022 | HKD | 10.22 | 10.8 | 9.94 | 10.44 | 10.44 | +0.7 (+7.19%) | 51,600 |
31 Oct 2022 | HKD | 9.96 | 10.22 | 9.56 | 9.74 | 9.74 | -0.64 (-6.17%) | 198,400 |
28 Oct 2022 | HKD | 10.4 | 10.4 | 10.38 | 10.38 | 10.38 | -0.34 (-3.17%) | 200 |
27 Oct 2022 | HKD | 9.9 | 10.74 | 9.9 | 10.72 | 10.72 | +1.11 (+11.55%) | 9,600 |
26 Oct 2022 | HKD | 9.59 | 9.61 | 9.59 | 9.61 | 9.61 | +0.02 (+0.21%) | 1,000 |
25 Oct 2022 | HKD | 9.41 | 9.61 | 9.27 | 9.59 | 9.59 | +0.18 (+1.91%) | 28,800 |
24 Oct 2022 | HKD | 9.6 | 9.6 | 9.41 | 9.41 | 9.41 | -0.24 (-2.49%) | 800 |
21 Oct 2022 | HKD | 9.56 | 9.69 | 9.53 | 9.65 | 9.65 | -0.07 (-0.72%) | 6,600 |
20 Oct 2022 | HKD | 9.56 | 9.72 | 9.56 | 9.72 | 9.72 | +0.16 (+1.67%) | 200 |
19 Oct 2022 | HKD | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 (0.0%) | 3,000 |
18 Oct 2022 | HKD | 9.32 | 9.56 | 9.3 | 9.56 | 9.56 | 0.0 (0.0%) | 3,400 |
17 Oct 2022 | HKD | 9.46 | 9.58 | 9.46 | 9.56 | 9.56 | -0.37 (-3.73%) | 7,800 |
14 Oct 2022 | HKD | 10.16 | 10.28 | 9.93 | 9.93 | 9.93 | -0.27 (-2.65%) | 114,400 |