Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 4.19 | 4.22 | 3.99 | 4.04 | 4.04 | -0.34 (-7.76%) | 2,391,500 |
25 Nov 2022 | HKD | 4.46 | 4.46 | 4.16 | 4.38 | 4.38 | -0.1 (-2.23%) | 3,327,814 |
24 Nov 2022 | HKD | 4.4 | 4.49 | 4.17 | 4.48 | 4.48 | +0.31 (+7.43%) | 2,897,000 |
23 Nov 2022 | HKD | 4.24 | 4.24 | 3.98 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,779,000 |
22 Nov 2022 | HKD | 4.68 | 4.69 | 4.09 | 4.16 | 4.16 | -0.29 (-6.52%) | 2,097,000 |
21 Nov 2022 | HKD | 4.55 | 4.55 | 4.28 | 4.45 | 4.45 | -0.07 (-1.55%) | 1,021,500 |
18 Nov 2022 | HKD | 4.78 | 4.91 | 4.43 | 4.52 | 4.52 | -0.08 (-1.74%) | 2,811,953 |
17 Nov 2022 | HKD | 4.5 | 4.71 | 4.41 | 4.6 | 4.6 | -0.08 (-1.71%) | 4,895,748 |
16 Nov 2022 | HKD | 5.3 | 5.35 | 4.6 | 4.68 | 4.68 | -0.52 (-10.00%) | 6,147,011 |
15 Nov 2022 | HKD | 4.83 | 5.46 | 4.66 | 5.2 | 5.2 | +0.49 (+10.40%) | 10,747,030 |
14 Nov 2022 | HKD | 4.59 | 5.39 | 4.5 | 4.71 | 4.71 | +0.42 (+9.79%) | 11,553,000 |
11 Nov 2022 | HKD | 3.52 | 4.35 | 3.43 | 4.29 | 4.29 | +1 (+30.40%) | 8,393,000 |
10 Nov 2022 | HKD | 3.27 | 3.36 | 3.15 | 3.29 | 3.29 | -0.05 (-1.50%) | 2,264,500 |
9 Nov 2022 | HKD | 3.24 | 3.53 | 3.24 | 3.34 | 3.34 | +0.1 (+3.09%) | 3,097,500 |
8 Nov 2022 | HKD | 3.4 | 3.48 | 3.2 | 3.24 | 3.24 | -0.14 (-4.14%) | 1,299,000 |
7 Nov 2022 | HKD | 2.97 | 3.41 | 2.97 | 3.38 | 3.38 | +0.38 (+12.67%) | 3,763,011 |
4 Nov 2022 | HKD | 2.81 | 3.13 | 2.78 | 3 | 3 | +0.29 (+10.70%) | 2,748,500 |
3 Nov 2022 | HKD | 2.75 | 2.84 | 2.69 | 2.71 | 2.71 | -0.05 (-1.81%) | 782,000 |
2 Nov 2022 | HKD | 2.55 | 2.81 | 2.5 | 2.76 | 2.76 | +0.23 (+9.09%) | 1,184,500 |
1 Nov 2022 | HKD | 2.41 | 2.6 | 2.41 | 2.53 | 2.53 | +0.11 (+4.55%) | 1,037,000 |
31 Oct 2022 | HKD | 2.56 | 2.58 | 2.37 | 2.42 | 2.42 | -0.18 (-6.92%) | 1,296,208 |
28 Oct 2022 | HKD | 2.66 | 2.67 | 2.58 | 2.6 | 2.6 | -0.09 (-3.35%) | 875,500 |
27 Oct 2022 | HKD | 3 | 3 | 2.67 | 2.69 | 2.69 | -0.09 (-3.24%) | 405,000 |
26 Oct 2022 | HKD | 2.73 | 2.81 | 2.68 | 2.78 | 2.78 | +0.15 (+5.70%) | 1,253,500 |
25 Oct 2022 | HKD | 2.66 | 2.72 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 999,000 |
24 Oct 2022 | HKD | 2.8 | 2.8 | 2.64 | 2.65 | 2.65 | -0.17 (-6.03%) | 1,661,500 |
21 Oct 2022 | HKD | 2.81 | 2.95 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 1,300,500 |
20 Oct 2022 | HKD | 2.89 | 2.96 | 2.81 | 2.81 | 2.81 | -0.16 (-5.39%) | 1,549,997 |
19 Oct 2022 | HKD | 3.01 | 3.21 | 2.93 | 2.97 | 2.97 | -0.07 (-2.30%) | 1,455,000 |
18 Oct 2022 | HKD | 3.1 | 3.1 | 3.02 | 3.04 | 3.04 | -0.09 (-2.88%) | 800,000 |