Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 166,000 |
14 Oct 2022 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 668,000 |
13 Oct 2022 | HKD | 0.98 | 1 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 308,000 |
12 Oct 2022 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 890,000 |
11 Oct 2022 | HKD | 1.07 | 1.07 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 582,000 |
10 Oct 2022 | HKD | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 170,000 |
7 Oct 2022 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 78,000 |
6 Oct 2022 | HKD | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 584,000 |
5 Oct 2022 | HKD | 1.1 | 1.14 | 1.07 | 1.12 | 1.12 | +0.04 (+3.70%) | 564,000 |
3 Oct 2022 | HKD | 1.01 | 1.18 | 1.01 | 1.08 | 1.08 | +0.06 (+5.88%) | 2,352,000 |
30 Sep 2022 | HKD | 1.05 | 1.09 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,014,000 |
29 Sep 2022 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 580,000 |
28 Sep 2022 | HKD | 1.1 | 1.13 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 312,000 |
27 Sep 2022 | HKD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 172,000 |
26 Sep 2022 | HKD | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 300,000 |
23 Sep 2022 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 76,000 |
22 Sep 2022 | HKD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 62,000 |
21 Sep 2022 | HKD | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 46,000 |
20 Sep 2022 | HKD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 308,000 |
19 Sep 2022 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 18,000 |
16 Sep 2022 | HKD | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.04 (+3.57%) | 250,000 |
15 Sep 2022 | HKD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 506,000 |
14 Sep 2022 | HKD | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 288,000 |
13 Sep 2022 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 614,006 |
9 Sep 2022 | HKD | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 172,000 |
8 Sep 2022 | HKD | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 92,000 |
7 Sep 2022 | HKD | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 200,000 |
6 Sep 2022 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 42,000 |
5 Sep 2022 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 406,000 |
2 Sep 2022 | HKD | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 164,000 |