Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | HKD | 9.42 | 9.42 | 8.35 | 8.66 | 8.66 | -0.69 (-7.38%) | 5,071,052 |
18 Nov 2022 | HKD | 8.85 | 9.46 | 8.85 | 9.35 | 9.35 | +0.55 (+6.25%) | 6,081,448 |
17 Nov 2022 | HKD | 8.69 | 8.95 | 8.3 | 8.8 | 8.8 | +0.11 (+1.27%) | 4,042,000 |
16 Nov 2022 | HKD | 8.4 | 9.17 | 8.35 | 8.69 | 8.69 | +0.36 (+4.32%) | 6,983,100 |
15 Nov 2022 | HKD | 8.15 | 8.36 | 7.88 | 8.33 | 8.33 | +0.09 (+1.09%) | 4,420,000 |
14 Nov 2022 | HKD | 7.74 | 8.25 | 7.4 | 8.24 | 8.24 | +0.89 (+12.11%) | 5,037,000 |
11 Nov 2022 | HKD | 7.98 | 8.07 | 7.33 | 7.35 | 7.35 | -0.03 (-0.41%) | 7,828,000 |
10 Nov 2022 | HKD | 7.3 | 7.5 | 7.12 | 7.38 | 7.38 | -0.11 (-1.47%) | 3,181,000 |
9 Nov 2022 | HKD | 8.06 | 8.2 | 7.42 | 7.49 | 7.49 | -0.57 (-7.07%) | 6,133,000 |
8 Nov 2022 | HKD | 8.36 | 8.42 | 7.8 | 8.06 | 8.06 | -0.08 (-0.98%) | 4,397,000 |
7 Nov 2022 | HKD | 7.5 | 8.22 | 7.45 | 8.14 | 8.14 | +0.65 (+8.68%) | 6,006,000 |
4 Nov 2022 | HKD | 7.62 | 8.16 | 7.43 | 7.49 | 7.49 | +0.01 (+0.13%) | 12,199,200 |
3 Nov 2022 | HKD | 6.02 | 7.63 | 5.94 | 7.48 | 7.48 | +1.33 (+21.63%) | 15,647,552 |
2 Nov 2022 | HKD | 5.77 | 6.21 | 5.62 | 6.15 | 6.15 | +0.38 (+6.59%) | 7,621,000 |
1 Nov 2022 | HKD | 5.64 | 5.79 | 5.49 | 5.77 | 5.77 | +0.26 (+4.72%) | 3,141,000 |
31 Oct 2022 | HKD | 5.65 | 5.84 | 5.45 | 5.51 | 5.51 | -0.12 (-2.13%) | 3,382,000 |
28 Oct 2022 | HKD | 6.01 | 6.15 | 5.51 | 5.63 | 5.63 | -0.37 (-6.17%) | 4,660,000 |
27 Oct 2022 | HKD | 6.26 | 6.39 | 5.9 | 6 | 6 | -0.15 (-2.44%) | 5,967,000 |
26 Oct 2022 | HKD | 5.8 | 6.23 | 5.8 | 6.15 | 6.15 | +0.35 (+6.03%) | 5,175,000 |
25 Oct 2022 | HKD | 5.64 | 6 | 5.61 | 5.8 | 5.8 | +0.11 (+1.93%) | 2,808,000 |
24 Oct 2022 | HKD | 6.15 | 6.2 | 5.64 | 5.69 | 5.69 | -0.49 (-7.93%) | 3,467,000 |
21 Oct 2022 | HKD | 5.98 | 6.38 | 5.93 | 6.18 | 6.18 | +0.27 (+4.57%) | 6,987,000 |
20 Oct 2022 | HKD | 5.95 | 6.14 | 5.72 | 5.91 | 5.91 | -0.04 (-0.67%) | 2,617,000 |
19 Oct 2022 | HKD | 6.61 | 6.68 | 5.94 | 5.95 | 5.95 | -0.65 (-9.85%) | 6,330,000 |
18 Oct 2022 | HKD | 6.5 | 6.77 | 6.31 | 6.6 | 6.6 | +0.17 (+2.64%) | 8,993,000 |
17 Oct 2022 | HKD | 6.26 | 6.71 | 6.26 | 6.43 | 6.43 | +0.17 (+2.72%) | 2,291,000 |
14 Oct 2022 | HKD | 5.89 | 6.37 | 5.89 | 6.26 | 6.26 | +0.44 (+7.56%) | 2,208,700 |
13 Oct 2022 | HKD | 5.83 | 6.1 | 5.78 | 5.82 | 5.82 | -0.01 (-0.17%) | 616,000 |
12 Oct 2022 | HKD | 5.92 | 6.18 | 5.63 | 5.83 | 5.83 | -0.09 (-1.52%) | 1,413,000 |
11 Oct 2022 | HKD | 6 | 6.16 | 5.82 | 5.92 | 5.92 | -0.13 (-2.15%) | 997,000 |