Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | HKD | 2.68 | 2.8 | 2.63 | 2.8 | 2.8 | +0.12 (+4.48%) | 2,319,000 |
29 Nov 2022 | HKD | 2.58 | 2.75 | 2.55 | 2.68 | 2.68 | +0.1 (+3.88%) | 3,867,000 |
28 Nov 2022 | HKD | 2.53 | 2.78 | 2.49 | 2.58 | 2.58 | +0.05 (+1.98%) | 3,421,500 |
25 Nov 2022 | HKD | 2.28 | 2.7 | 2.28 | 2.53 | 2.53 | +0.22 (+9.52%) | 6,560,500 |
24 Nov 2022 | HKD | 2.28 | 2.38 | 2.28 | 2.31 | 2.31 | +0.07 (+3.13%) | 1,163,500 |
23 Nov 2022 | HKD | 2.26 | 2.32 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 766,500 |
22 Nov 2022 | HKD | 2.27 | 2.38 | 2.24 | 2.28 | 2.28 | -0.06 (-2.56%) | 2,515,500 |
21 Nov 2022 | HKD | 2.34 | 2.34 | 2.25 | 2.34 | 2.34 | +0.04 (+1.74%) | 1,381,500 |
18 Nov 2022 | HKD | 2.43 | 2.53 | 2.26 | 2.3 | 2.3 | -0.13 (-5.35%) | 5,000,000 |
17 Nov 2022 | HKD | 2.65 | 2.69 | 2.37 | 2.43 | 2.43 | -0.22 (-8.30%) | 4,661,000 |
16 Nov 2022 | HKD | 2.92 | 2.92 | 2.61 | 2.65 | 2.65 | -0.21 (-7.34%) | 3,308,000 |
15 Nov 2022 | HKD | 2.85 | 2.95 | 2.69 | 2.86 | 2.86 | +0.13 (+4.76%) | 4,527,000 |
14 Nov 2022 | HKD | 2.88 | 2.88 | 2.63 | 2.73 | 2.73 | -0.03 (-1.09%) | 5,873,500 |
11 Nov 2022 | HKD | 2.65 | 2.91 | 2.49 | 2.76 | 2.76 | +0.18 (+6.98%) | 13,299,411 |
10 Nov 2022 | HKD | 2.26 | 2.85 | 2.26 | 2.58 | 2.58 | +0.33 (+14.67%) | 20,281,500 |
9 Nov 2022 | HKD | 2.13 | 2.79 | 2.12 | 2.25 | 2.25 | +0.13 (+6.13%) | 9,825,500 |
8 Nov 2022 | HKD | 2.1 | 2.18 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 911,500 |
7 Nov 2022 | HKD | 2.06 | 2.17 | 2.01 | 2.12 | 2.12 | +0.14 (+7.07%) | 1,929,000 |
4 Nov 2022 | HKD | 1.92 | 2.03 | 1.9 | 1.98 | 1.98 | +0.07 (+3.66%) | 1,872,000 |
3 Nov 2022 | HKD | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 807,000 |
2 Nov 2022 | HKD | 1.91 | 1.95 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 677,000 |
1 Nov 2022 | HKD | 1.9 | 1.93 | 1.82 | 1.92 | 1.92 | +0.03 (+1.59%) | 2,631,000 |
31 Oct 2022 | HKD | 1.91 | 1.95 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 860,500 |
28 Oct 2022 | HKD | 2 | 2 | 1.88 | 1.91 | 1.91 | -0.11 (-5.45%) | 684,000 |
27 Oct 2022 | HKD | 2.02 | 2.09 | 2.02 | 2.02 | 2.02 | +0.02 (+1%) | 369,500 |
26 Oct 2022 | HKD | 2.01 | 2.06 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 674,000 |
25 Oct 2022 | HKD | 2 | 2.1 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 495,000 |
24 Oct 2022 | HKD | 2.4 | 2.4 | 1.97 | 2.01 | 2.01 | -0.17 (-7.80%) | 2,114,500 |
21 Oct 2022 | HKD | 2.35 | 2.35 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,189,000 |
20 Oct 2022 | HKD | 2.23 | 2.24 | 2.15 | 2.19 | 2.19 | -0.04 (-1.79%) | 701,000 |