Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 3.19 | 3.19 | 3.06 | 3.19 | 3.19 | -0.04 (-1.24%) | 1,774,000 |
25 Nov 2022 | HKD | 3.35 | 3.35 | 3.16 | 3.23 | 3.23 | -0.05 (-1.52%) | 1,981,500 |
24 Nov 2022 | HKD | 3.35 | 3.37 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 2,847,500 |
23 Nov 2022 | HKD | 3.28 | 3.36 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 4,612,000 |
22 Nov 2022 | HKD | 3.52 | 3.52 | 3.17 | 3.2 | 3.2 | -0.28 (-8.05%) | 5,447,500 |
21 Nov 2022 | HKD | 3.59 | 3.59 | 3.4 | 3.48 | 3.48 | -0.12 (-3.33%) | 2,304,000 |
18 Nov 2022 | HKD | 4 | 4 | 3.6 | 3.6 | 3.6 | -0.23 (-6.01%) | 3,536,000 |
17 Nov 2022 | HKD | 3.99 | 3.99 | 3.62 | 3.83 | 3.83 | -0.16 (-4.01%) | 5,011,600 |
16 Nov 2022 | HKD | 3.85 | 4.09 | 3.77 | 3.99 | 3.99 | +0.07 (+1.79%) | 6,810,500 |
15 Nov 2022 | HKD | 3.76 | 3.94 | 3.76 | 3.92 | 3.92 | +0.13 (+3.43%) | 10,583,200 |
14 Nov 2022 | HKD | 3.55 | 3.85 | 3.53 | 3.79 | 3.79 | +0.44 (+13.13%) | 9,695,100 |
11 Nov 2022 | HKD | 3.29 | 3.39 | 3.25 | 3.35 | 3.35 | +0.3 (+9.84%) | 9,416,000 |
10 Nov 2022 | HKD | 3.21 | 3.21 | 3.03 | 3.05 | 3.05 | -0.21 (-6.44%) | 2,770,000 |
9 Nov 2022 | HKD | 3.36 | 3.47 | 3.2 | 3.26 | 3.26 | -0.14 (-4.12%) | 3,311,900 |
8 Nov 2022 | HKD | 3.42 | 3.58 | 3.35 | 3.4 | 3.4 | -0.16 (-4.49%) | 3,042,000 |
7 Nov 2022 | HKD | 3.31 | 3.59 | 3.26 | 3.56 | 3.56 | +0.37 (+11.60%) | 4,770,360 |
4 Nov 2022 | HKD | 2.99 | 3.32 | 2.91 | 3.19 | 3.19 | +0.19 (+6.33%) | 5,508,000 |
3 Nov 2022 | HKD | 3.15 | 3.2 | 2.97 | 3 | 3 | -0.15 (-4.76%) | 4,015,000 |
2 Nov 2022 | HKD | 2.98 | 3.15 | 2.88 | 3.15 | 3.15 | +0.17 (+5.70%) | 2,521,000 |
1 Nov 2022 | HKD | 2.79 | 3.02 | 2.72 | 2.98 | 2.98 | +0.24 (+8.76%) | 6,675,000 |
31 Oct 2022 | HKD | 2.84 | 2.88 | 2.67 | 2.74 | 2.74 | -0.1 (-3.52%) | 4,031,700 |
28 Oct 2022 | HKD | 3.18 | 3.18 | 2.75 | 2.84 | 2.84 | -0.31 (-9.84%) | 4,518,000 |
27 Oct 2022 | HKD | 3.15 | 3.29 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 3,321,500 |
26 Oct 2022 | HKD | 3.1 | 3.24 | 3.05 | 3.15 | 3.15 | +0.09 (+2.94%) | 4,930,500 |
25 Oct 2022 | HKD | 3.07 | 3.25 | 3.02 | 3.06 | 3.06 | -0.06 (-1.92%) | 3,930,000 |
24 Oct 2022 | HKD | 3.38 | 3.44 | 3.09 | 3.12 | 3.12 | -0.27 (-7.96%) | 4,073,000 |
21 Oct 2022 | HKD | 3.43 | 3.48 | 3.36 | 3.39 | 3.39 | -0.07 (-2.02%) | 2,462,500 |
20 Oct 2022 | HKD | 3.46 | 3.53 | 3.38 | 3.46 | 3.46 | -0.1 (-2.81%) | 2,171,700 |
19 Oct 2022 | HKD | 3.62 | 3.66 | 3.51 | 3.56 | 3.56 | -0.09 (-2.47%) | 1,424,500 |
18 Oct 2022 | HKD | 3.57 | 3.72 | 3.54 | 3.65 | 3.65 | +0.08 (+2.24%) | 2,954,500 |