Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 3.4 | 3.48 | 3.25 | 3.33 | 3.33 | -0.1 (-2.92%) | 3,176,800 |
7 Oct 2022 | HKD | 3.6 | 3.6 | 3.29 | 3.43 | 3.43 | -0.19 (-5.25%) | 3,457,200 |
6 Oct 2022 | HKD | 3.67 | 3.75 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,126,800 |
5 Oct 2022 | HKD | 3.67 | 3.86 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 1,130,000 |
3 Oct 2022 | HKD | 3.63 | 3.68 | 3.51 | 3.64 | 3.64 | +0.03 (+0.83%) | 1,494,400 |
30 Sep 2022 | HKD | 3.6 | 3.61 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 2,300,800 |
29 Sep 2022 | HKD | 3.87 | 3.92 | 3.52 | 3.54 | 3.54 | -0.23 (-6.10%) | 4,266,800 |
28 Sep 2022 | HKD | 3.8 | 4.15 | 3.62 | 3.77 | 3.77 | -0.2 (-5.04%) | 4,292,800 |
27 Sep 2022 | HKD | 4.17 | 4.17 | 3.84 | 3.97 | 3.97 | -0.12 (-2.93%) | 4,129,600 |
26 Sep 2022 | HKD | 4.09 | 4.15 | 3.92 | 4.09 | 4.09 | +0.03 (+0.74%) | 4,470,463 |
23 Sep 2022 | HKD | 4.15 | 4.16 | 3.99 | 4.06 | 4.06 | -0.09 (-2.17%) | 3,507,600 |
22 Sep 2022 | HKD | 4.18 | 4.2 | 4.03 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,032,837 |
21 Sep 2022 | HKD | 4.35 | 4.53 | 4.12 | 4.18 | 4.18 | -0.15 (-3.46%) | 3,628,400 |
20 Sep 2022 | HKD | 4.45 | 4.56 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 3,826,800 |
19 Sep 2022 | HKD | 4.46 | 4.6 | 4.26 | 4.42 | 4.42 | -0.21 (-4.54%) | 4,311,600 |
16 Sep 2022 | HKD | 4.79 | 4.79 | 4.61 | 4.63 | 4.63 | -0.06 (-1.28%) | 2,192,195 |
15 Sep 2022 | HKD | 4.75 | 4.85 | 4.65 | 4.69 | 4.69 | -0.05 (-1.05%) | 1,724,800 |
14 Sep 2022 | HKD | 4.67 | 4.75 | 4.58 | 4.74 | 4.74 | +0.08 (+1.72%) | 2,085,742 |
13 Sep 2022 | HKD | 4.74 | 4.88 | 4.6 | 4.66 | 4.66 | -0.12 (-2.51%) | 2,619,200 |
9 Sep 2022 | HKD | 4.77 | 4.9 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 1,752,360 |
8 Sep 2022 | HKD | 4.75 | 4.78 | 4.55 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,538,000 |
7 Sep 2022 | HKD | 5 | 5.08 | 4.71 | 4.72 | 4.72 | -0.43 (-8.35%) | 3,863,200 |
6 Sep 2022 | HKD | 5.17 | 5.25 | 4.87 | 5.15 | 5.15 | -0.15 (-2.83%) | 5,210,400 |
5 Sep 2022 | HKD | 5.28 | 5.45 | 5.09 | 5.3 | 5.3 | -0.05 (-0.93%) | 4,304,698 |
2 Sep 2022 | HKD | 5.27 | 5.35 | 5.15 | 5.35 | 5.35 | +0.06 (+1.13%) | 2,807,480 |
1 Sep 2022 | HKD | 5.29 | 5.39 | 5.2 | 5.29 | 5.29 | 0.0 (0.0%) | 2,100,300 |
31 Aug 2022 | HKD | 5.14 | 5.3 | 4.83 | 5.29 | 5.29 | +0.15 (+2.92%) | 6,049,950 |
30 Aug 2022 | HKD | 5.4 | 5.4 | 5 | 5.14 | 5.14 | -0.21 (-3.93%) | 1,941,700 |
29 Aug 2022 | HKD | 5.13 | 5.49 | 4.97 | 5.35 | 5.35 | +0.12 (+2.29%) | 5,778,400 |
26 Aug 2022 | HKD | 4.7 | 5.3 | 4.7 | 5.23 | 5.23 | +0.57 (+12.23%) | 13,954,800 |