Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | HKD | 5.61 | 5.69 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 592,001 |
17 Nov 2022 | HKD | 5.65 | 5.65 | 5.55 | 5.63 | 5.63 | -0.01 (-0.18%) | 228,000 |
16 Nov 2022 | HKD | 5.71 | 5.72 | 5.59 | 5.64 | 5.64 | -0.09 (-1.57%) | 1,716,000 |
15 Nov 2022 | HKD | 5.61 | 5.78 | 5.61 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,076,000 |
14 Nov 2022 | HKD | 5.76 | 5.87 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 1,076,001 |
11 Nov 2022 | HKD | 5.67 | 5.75 | 5.62 | 5.75 | 5.75 | +0.15 (+2.68%) | 797,999 |
10 Nov 2022 | HKD | 5.5 | 5.61 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 1,096,000 |
9 Nov 2022 | HKD | 5.55 | 5.6 | 5.5 | 5.5 | 5.5 | -0.04 (-0.72%) | 870,000 |
8 Nov 2022 | HKD | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,522,000 |
7 Nov 2022 | HKD | 5.5 | 5.63 | 5.46 | 5.6 | 5.6 | +0.15 (+2.75%) | 2,060,000 |
4 Nov 2022 | HKD | 5.34 | 5.54 | 5.3 | 5.45 | 5.45 | +0.17 (+3.22%) | 2,237,999 |
3 Nov 2022 | HKD | 5.26 | 5.31 | 5.17 | 5.28 | 5.28 | +0.02 (+0.38%) | 1,315,998 |
2 Nov 2022 | HKD | 5.11 | 5.33 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 1,646,002 |
1 Nov 2022 | HKD | 5.02 | 5.22 | 5.02 | 5.15 | 5.15 | +0.13 (+2.59%) | 1,432,005 |
31 Oct 2022 | HKD | 5.05 | 5.18 | 4.96 | 5.02 | 5.02 | +0.08 (+1.62%) | 1,054,000 |
28 Oct 2022 | HKD | 5.1 | 5.15 | 4.94 | 4.94 | 4.94 | -0.2 (-3.89%) | 792,000 |
27 Oct 2022 | HKD | 4.96 | 5.14 | 4.96 | 5.14 | 5.14 | +0.13 (+2.59%) | 1,142,000 |
26 Oct 2022 | HKD | 4.97 | 5.04 | 4.94 | 5.01 | 5.01 | +0.08 (+1.62%) | 805,998 |
25 Oct 2022 | HKD | 5.01 | 5.01 | 4.89 | 4.93 | 4.93 | -0.07 (-1.40%) | 1,638,000 |
24 Oct 2022 | HKD | 5.03 | 5.11 | 4.93 | 5 | 5 | -0.11 (-2.15%) | 1,760,000 |
21 Oct 2022 | HKD | 5.13 | 5.16 | 5.1 | 5.11 | 5.11 | -0.04 (-0.78%) | 544,000 |
20 Oct 2022 | HKD | 5.05 | 5.15 | 4.99 | 5.15 | 5.15 | +0.1 (+1.98%) | 3,102,035 |
19 Oct 2022 | HKD | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | -0.16 (-3.07%) | 390,000 |
18 Oct 2022 | HKD | 5.05 | 5.21 | 5 | 5.21 | 5.21 | +0.25 (+5.04%) | 2,370,000 |
17 Oct 2022 | HKD | 5.06 | 5.07 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,312,000 |
14 Oct 2022 | HKD | 5.06 | 5.07 | 5 | 5 | 5 | +0.02 (+0.40%) | 928,000 |
13 Oct 2022 | HKD | 5.09 | 5.09 | 4.97 | 4.98 | 4.98 | -0.01 (-0.20%) | 687,998 |
12 Oct 2022 | HKD | 4.95 | 5.08 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 862,275 |
11 Oct 2022 | HKD | 5.09 | 5.09 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 911,998 |
10 Oct 2022 | HKD | 5 | 5.1 | 4.98 | 5.01 | 5.01 | +0.03 (+0.60%) | 1,236,000 |