Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 7.84 | 7.86 | 7.65 | 7.86 | 7.86 | +0.06 (+0.77%) | 315,430 |
14 Oct 2022 | HKD | 7.86 | 7.88 | 7.8 | 7.8 | 7.8 | +0.08 (+1.04%) | 282,000 |
13 Oct 2022 | HKD | 8 | 8 | 7.7 | 7.72 | 7.72 | -0.24 (-3.02%) | 141,000 |
12 Oct 2022 | HKD | 7.88 | 7.96 | 7.7 | 7.96 | 7.96 | +0.13 (+1.66%) | 482,539 |
11 Oct 2022 | HKD | 8.2 | 8.2 | 7.81 | 7.83 | 7.83 | -0.2 (-2.49%) | 466,000 |
10 Oct 2022 | HKD | 8.45 | 8.45 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 211,000 |
7 Oct 2022 | HKD | 8.4 | 8.53 | 8.38 | 8.45 | 8.45 | +0.05 (+0.60%) | 145,000 |
6 Oct 2022 | HKD | 8.36 | 8.52 | 8.28 | 8.4 | 8.4 | -0.02 (-0.24%) | 116,000 |
5 Oct 2022 | HKD | 8.09 | 8.42 | 8.09 | 8.42 | 8.42 | +0.42 (+5.25%) | 121,924 |
3 Oct 2022 | HKD | 8.07 | 8.07 | 7.82 | 8 | 8 | 0.0 (0.0%) | 209,000 |
30 Sep 2022 | HKD | 7.9 | 8.01 | 7.82 | 8 | 8 | 0.0 (0.0%) | 256,000 |
29 Sep 2022 | HKD | 8 | 8.01 | 7.85 | 8 | 8 | +0.01 (+0.13%) | 323,759 |
28 Sep 2022 | HKD | 8.3 | 8.3 | 7.99 | 7.99 | 7.99 | -0.31 (-3.73%) | 422,436 |
27 Sep 2022 | HKD | 8.48 | 8.49 | 8.3 | 8.3 | 8.3 | -0.17 (-2.01%) | 429,000 |
26 Sep 2022 | HKD | 8.53 | 8.64 | 8.39 | 8.47 | 8.47 | -0.09 (-1.05%) | 332,000 |
23 Sep 2022 | HKD | 8.5 | 8.62 | 8.47 | 8.56 | 8.56 | +0.05 (+0.59%) | 225,000 |
22 Sep 2022 | HKD | 8.4 | 8.53 | 8.34 | 8.51 | 8.51 | +0.07 (+0.83%) | 183,000 |
21 Sep 2022 | HKD | 8.5 | 8.65 | 8.38 | 8.44 | 8.44 | 0.0 (0.0%) | 313,000 |
20 Sep 2022 | HKD | 8.31 | 8.44 | 8.3 | 8.44 | 8.44 | +0.19 (+2.30%) | 398,000 |
19 Sep 2022 | HKD | 8.3 | 8.38 | 8.25 | 8.25 | 8.25 | -0.04 (-0.48%) | 421,000 |
16 Sep 2022 | HKD | 8.34 | 8.43 | 8.29 | 8.29 | 8.29 | -0.11 (-1.31%) | 287,000 |
15 Sep 2022 | HKD | 8.5 | 8.53 | 8.4 | 8.4 | 8.4 | +0.01 (+0.12%) | 300,148 |
14 Sep 2022 | HKD | 8.69 | 8.69 | 8.34 | 8.39 | 8.39 | -0.2 (-2.33%) | 1,174,000 |
13 Sep 2022 | HKD | 8.52 | 8.64 | 8.46 | 8.59 | 8.59 | +0.07 (+0.82%) | 93,358 |
9 Sep 2022 | HKD | 8.41 | 8.56 | 8.41 | 8.52 | 8.52 | +0.19 (+2.28%) | 122,000 |
8 Sep 2022 | HKD | 8.44 | 8.44 | 8.33 | 8.33 | 8.33 | -0.02 (-0.24%) | 128,000 |
7 Sep 2022 | HKD | 8.34 | 8.45 | 8.34 | 8.35 | 8.35 | -0.24 (-2.79%) | 141,841 |
6 Sep 2022 | HKD | 8.55 | 8.59 | 8.48 | 8.59 | 8.59 | +0.07 (+0.82%) | 175,000 |
5 Sep 2022 | HKD | 8.6 | 8.6 | 8.45 | 8.52 | 8.52 | -0.07 (-0.81%) | 97,000 |
2 Sep 2022 | HKD | 8.55 | 8.73 | 8.55 | 8.59 | 8.59 | +0.02 (+0.23%) | 104,000 |