Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | HKD | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,805,000 |
13 Oct 2022 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 4,297,225 |
12 Oct 2022 | HKD | 0.65 | 0.68 | 0.62 | 0.66 | 0.66 | +0.01 (+1.54%) | 5,375,000 |
11 Oct 2022 | HKD | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -0.07 (-9.72%) | 13,034,000 |
10 Oct 2022 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 2,658,000 |
7 Oct 2022 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,327,000 |
6 Oct 2022 | HKD | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,960,000 |
5 Oct 2022 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.04 (+5.33%) | 2,888,056 |
3 Oct 2022 | HKD | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 2,958,000 |
30 Sep 2022 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 5,706,599 |
29 Sep 2022 | HKD | 0.77 | 0.78 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 8,843,000 |
28 Sep 2022 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 6,245,042 |
27 Sep 2022 | HKD | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 3,215,310 |
26 Sep 2022 | HKD | 0.8 | 0.82 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 6,069,000 |
23 Sep 2022 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 3,426,000 |
22 Sep 2022 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 3,811,282 |
21 Sep 2022 | HKD | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 5,941,000 |
20 Sep 2022 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 1,535,000 |
19 Sep 2022 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 3,942,957 |
16 Sep 2022 | HKD | 0.89 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 5,518,220 |
15 Sep 2022 | HKD | 0.86 | 0.94 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 8,892,000 |
14 Sep 2022 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,045,000 |
13 Sep 2022 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,255,000 |
9 Sep 2022 | HKD | 0.86 | 0.9 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 4,074,000 |
8 Sep 2022 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,925,000 |
7 Sep 2022 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,090,200 |
6 Sep 2022 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 3,277,000 |
5 Sep 2022 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 2,397,000 |
2 Sep 2022 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 5,121,000 |
1 Sep 2022 | HKD | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 13,175,605 |