Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 6.2 | 6.65 | 6.16 | 6.5 | 6.5 | +0.3 (+4.84%) | 513,033 |
17 Oct 2022 | HKD | 6.06 | 6.21 | 5.83 | 6.2 | 6.2 | +0.14 (+2.31%) | 3,742,000 |
14 Oct 2022 | HKD | 5.98 | 6.19 | 5.96 | 6.06 | 6.06 | +0.02 (+0.33%) | 811,000 |
13 Oct 2022 | HKD | 6.13 | 6.13 | 5.92 | 6.04 | 6.04 | 0.0 (0.0%) | 534,000 |
12 Oct 2022 | HKD | 6.12 | 6.18 | 5.92 | 6.04 | 6.04 | -0.08 (-1.31%) | 389,000 |
11 Oct 2022 | HKD | 6.08 | 6.16 | 5.94 | 6.12 | 6.12 | +0.04 (+0.66%) | 436,000 |
10 Oct 2022 | HKD | 6.2 | 6.25 | 5.7 | 6.08 | 6.08 | -0.18 (-2.88%) | 1,108,000 |
7 Oct 2022 | HKD | 6.21 | 6.39 | 5.6 | 6.26 | 6.26 | +0.05 (+0.81%) | 1,324,000 |
6 Oct 2022 | HKD | 6.88 | 6.88 | 6.2 | 6.21 | 6.21 | -0.49 (-7.31%) | 8,818,000 |
5 Oct 2022 | HKD | 6.35 | 6.79 | 6.21 | 6.7 | 6.7 | +0.35 (+5.51%) | 1,410,000 |
3 Oct 2022 | HKD | 6.26 | 6.49 | 5.96 | 6.35 | 6.35 | +0.07 (+1.11%) | 409,000 |
30 Sep 2022 | HKD | 6.14 | 6.46 | 5.95 | 6.28 | 6.28 | +0.08 (+1.29%) | 4,817,000 |
29 Sep 2022 | HKD | 6.59 | 6.59 | 6 | 6.2 | 6.2 | -0.2 (-3.13%) | 581,000 |
28 Sep 2022 | HKD | 6.54 | 6.7 | 6.17 | 6.4 | 6.4 | -0.25 (-3.76%) | 626,880 |
27 Sep 2022 | HKD | 7.2 | 7.2 | 6.23 | 6.65 | 6.65 | +0.01 (+0.15%) | 650,000 |
26 Sep 2022 | HKD | 6.76 | 6.81 | 6.46 | 6.64 | 6.64 | -0.12 (-1.78%) | 5,320,120 |
23 Sep 2022 | HKD | 6.31 | 6.84 | 6.2 | 6.76 | 6.76 | +0.36 (+5.63%) | 771,000 |
22 Sep 2022 | HKD | 5.3 | 6.59 | 5.15 | 6.4 | 6.4 | +1.15 (+21.90%) | 1,288,007 |
21 Sep 2022 | HKD | 5.1 | 5.25 | 4.9 | 5.25 | 5.25 | +0.2 (+3.96%) | 624,000 |
20 Sep 2022 | HKD | 5.24 | 5.47 | 4.92 | 5.05 | 5.05 | -0.19 (-3.63%) | 469,000 |
19 Sep 2022 | HKD | 5.54 | 5.54 | 5.15 | 5.24 | 5.24 | -0.04 (-0.76%) | 750,000 |
16 Sep 2022 | HKD | 5.16 | 5.49 | 5.14 | 5.28 | 5.28 | +0.12 (+2.33%) | 117,000 |
15 Sep 2022 | HKD | 5.3 | 5.69 | 5.12 | 5.16 | 5.16 | -0.14 (-2.64%) | 1,397,000 |
14 Sep 2022 | HKD | 5.7 | 6.41 | 5.15 | 5.3 | 5.3 | -0.71 (-11.81%) | 4,221,000 |
13 Sep 2022 | HKD | 6.17 | 6.69 | 5.55 | 6.01 | 6.01 | -0.29 (-4.60%) | 2,824,000 |
9 Sep 2022 | HKD | 6 | 6.38 | 5.8 | 6.3 | 6.3 | +0.42 (+7.14%) | 2,334,000 |
8 Sep 2022 | HKD | 5.05 | 5.91 | 4.5 | 5.88 | 5.88 | +0.84 (+16.67%) | 4,238,000 |
7 Sep 2022 | HKD | 5.3 | 5.3 | 4.95 | 5.04 | 5.04 | -0.06 (-1.18%) | 679,000 |
6 Sep 2022 | HKD | 4.9 | 5.17 | 4.9 | 5.1 | 5.1 | +0.18 (+3.66%) | 720,000 |
5 Sep 2022 | HKD | 5.01 | 5.05 | 4.88 | 4.92 | 4.92 | -0.15 (-2.96%) | 4,260,000 |