Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | HKD | 3.9 | 4.12 | 3.82 | 3.85 | 3.85 | -0.1 (-2.53%) | 3,661,000 |
21 Nov 2022 | HKD | 3.94 | 4.2 | 3.83 | 3.95 | 3.95 | -0.02 (-0.50%) | 4,859,430 |
18 Nov 2022 | HKD | 4.49 | 4.77 | 3.92 | 3.97 | 3.97 | -0.3 (-7.03%) | 15,374,000 |
17 Nov 2022 | HKD | 4.25 | 4.99 | 4.15 | 4.27 | 4.27 | +0.09 (+2.15%) | 33,963,000 |
16 Nov 2022 | HKD | 3.34 | 4.18 | 3.32 | 4.18 | 4.18 | +0.9 (+27.44%) | 15,685,000 |
15 Nov 2022 | HKD | 3.16 | 3.48 | 3.06 | 3.28 | 3.28 | +0.12 (+3.80%) | 4,536,478 |
14 Nov 2022 | HKD | 3.08 | 3.35 | 2.98 | 3.16 | 3.16 | +0.2 (+6.76%) | 6,970,000 |
11 Nov 2022 | HKD | 3.09 | 3.22 | 2.89 | 2.96 | 2.96 | +0.05 (+1.72%) | 5,436,000 |
10 Nov 2022 | HKD | 3.2 | 3.2 | 2.85 | 2.91 | 2.91 | -0.26 (-8.20%) | 4,901,000 |
9 Nov 2022 | HKD | 3.57 | 3.57 | 3.14 | 3.17 | 3.17 | -0.29 (-8.38%) | 4,970,000 |
8 Nov 2022 | HKD | 2.98 | 3.69 | 2.89 | 3.46 | 3.46 | +0.44 (+14.57%) | 12,741,809 |
7 Nov 2022 | HKD | 2.9 | 3.25 | 2.83 | 3.02 | 3.02 | +0.2 (+7.09%) | 8,531,000 |
4 Nov 2022 | HKD | 2.27 | 3.31 | 2.25 | 2.82 | 2.82 | +0.6 (+27.03%) | 9,473,000 |
3 Nov 2022 | HKD | 2.3 | 2.3 | 2.18 | 2.22 | 2.22 | -0.08 (-3.48%) | 1,452,155 |
2 Nov 2022 | HKD | 2.34 | 2.39 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 949,000 |
1 Nov 2022 | HKD | 2.3 | 2.33 | 2.16 | 2.27 | 2.27 | +0.01 (+0.44%) | 792,000 |
31 Oct 2022 | HKD | 2.29 | 2.32 | 2.16 | 2.26 | 2.26 | 0.0 (0.0%) | 368,861 |
28 Oct 2022 | HKD | 2.38 | 2.42 | 2.2 | 2.26 | 2.26 | -0.17 (-7.00%) | 708,000 |
27 Oct 2022 | HKD | 2.4 | 2.5 | 2.39 | 2.43 | 2.43 | +0.05 (+2.10%) | 622,136 |
26 Oct 2022 | HKD | 2.58 | 2.58 | 2.35 | 2.38 | 2.38 | +0.04 (+1.71%) | 431,000 |
25 Oct 2022 | HKD | 2.3 | 2.4 | 2.29 | 2.34 | 2.34 | -0.03 (-1.27%) | 929,000 |
24 Oct 2022 | HKD | 2.46 | 2.48 | 2.35 | 2.37 | 2.37 | -0.1 (-4.05%) | 677,000 |
21 Oct 2022 | HKD | 2.57 | 2.57 | 2.46 | 2.47 | 2.47 | -0.09 (-3.52%) | 474,000 |
20 Oct 2022 | HKD | 2.56 | 2.56 | 2.46 | 2.56 | 2.56 | -0.03 (-1.16%) | 401,033 |
19 Oct 2022 | HKD | 2.65 | 2.67 | 2.47 | 2.59 | 2.59 | -0.07 (-2.63%) | 544,000 |
18 Oct 2022 | HKD | 2.65 | 2.7 | 2.65 | 2.66 | 2.66 | +0.05 (+1.92%) | 424,000 |
17 Oct 2022 | HKD | 2.6 | 2.69 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 539,116 |
14 Oct 2022 | HKD | 2.61 | 2.67 | 2.54 | 2.6 | 2.6 | -0.01 (-0.38%) | 826,000 |
13 Oct 2022 | HKD | 2.73 | 2.73 | 2.49 | 2.61 | 2.61 | -0.01 (-0.38%) | 486,000 |
12 Oct 2022 | HKD | 2.6 | 2.67 | 2.55 | 2.62 | 2.62 | -0.02 (-0.76%) | 632,000 |