Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 70 | 71.15 | 69.8 | 70.45 | 70.45 | +0.4 (+0.57%) | 22,100,417 |
6 Oct 2022 | HKD | 70.15 | 70.55 | 68.65 | 70.05 | 70.05 | -0.15 (-0.21%) | 28,380,820 |
5 Oct 2022 | HKD | 69.05 | 70.2 | 67.35 | 70.2 | 70.2 | +4.85 (+7.42%) | 55,514,108 |
3 Oct 2022 | HKD | 65.05 | 65.55 | 64.5 | 65.35 | 65.35 | -0.1 (-0.15%) | 18,843,170 |
30 Sep 2022 | HKD | 64.1 | 66.2 | 64.1 | 65.45 | 65.45 | +0.8 (+1.24%) | 24,773,520 |
29 Sep 2022 | HKD | 66.3 | 66.55 | 64.3 | 64.65 | 64.65 | -0.95 (-1.45%) | 27,329,200 |
28 Sep 2022 | HKD | 67.35 | 67.5 | 64.75 | 65.6 | 65.6 | -2.3 (-3.39%) | 31,561,064 |
27 Sep 2022 | HKD | 68 | 68.65 | 67.85 | 67.9 | 67.9 | -0.45 (-0.66%) | 20,536,473 |
26 Sep 2022 | HKD | 68.25 | 69.25 | 67.9 | 68.35 | 68.35 | -0.7 (-1.01%) | 24,342,670 |
23 Sep 2022 | HKD | 69.55 | 69.7 | 68.85 | 69.05 | 69.05 | -0.55 (-0.79%) | 21,722,421 |
22 Sep 2022 | HKD | 69.15 | 70.3 | 69.05 | 69.6 | 69.6 | -1.7 (-2.38%) | 24,234,667 |
21 Sep 2022 | HKD | 71.1 | 71.75 | 70.7 | 71.3 | 71.3 | -0.35 (-0.49%) | 19,183,471 |
20 Sep 2022 | HKD | 71.5 | 71.95 | 71.2 | 71.65 | 71.65 | +0.45 (+0.63%) | 19,030,893 |
19 Sep 2022 | HKD | 71.25 | 71.65 | 70.5 | 71.2 | 71.2 | 0.0 (0.0%) | 14,539,869 |
16 Sep 2022 | HKD | 70.4 | 71.5 | 70.2 | 71.2 | 71.2 | -0.3 (-0.42%) | 30,951,659 |
15 Sep 2022 | HKD | 71.05 | 72.4 | 71.05 | 71.5 | 71.5 | 0.0 (0.0%) | 18,437,580 |
14 Sep 2022 | HKD | 72.8 | 72.8 | 71.3 | 71.5 | 71.5 | -2 (-2.72%) | 25,283,954 |
13 Sep 2022 | HKD | 74.9 | 75.15 | 73.3 | 73.5 | 73.5 | -1.25 (-1.67%) | 23,713,044 |
9 Sep 2022 | HKD | 72.25 | 74.85 | 72 | 74.75 | 74.75 | +2.7 (+3.75%) | 23,707,586 |
8 Sep 2022 | HKD | 72.65 | 72.9 | 71.8 | 72.05 | 72.05 | -1 (-1.37%) | 17,137,455 |
7 Sep 2022 | HKD | 72.75 | 73.25 | 72.05 | 73.05 | 73.05 | -1.4 (-1.88%) | 22,979,191 |
6 Sep 2022 | HKD | 75.15 | 75.4 | 74.2 | 74.45 | 74.45 | -0.7 (-0.93%) | 12,812,894 |
5 Sep 2022 | HKD | 74.5 | 75.3 | 73.85 | 75.15 | 75.15 | +1.05 (+1.42%) | 24,305,260 |
2 Sep 2022 | HKD | 74.95 | 75.25 | 73.5 | 74.1 | 74.1 | -1.15 (-1.53%) | 27,638,605 |
1 Sep 2022 | HKD | 74.65 | 75.3 | 74.35 | 75.25 | 75.25 | -0.7 (-0.92%) | 19,173,270 |
31 Aug 2022 | HKD | 74.85 | 76.6 | 74.8 | 75.95 | 75.95 | -0.5 (-0.65%) | 27,330,671 |
30 Aug 2022 | HKD | 77.55 | 77.55 | 75.6 | 76.45 | 76.45 | -1.1 (-1.42%) | 24,048,691 |
29 Aug 2022 | HKD | 77.1 | 77.95 | 76.55 | 77.55 | 77.55 | -0.65 (-0.83%) | 17,889,107 |
26 Aug 2022 | HKD | 78.5 | 79.75 | 77.95 | 78.2 | 78.2 | +0.5 (+0.64%) | 25,479,702 |
25 Aug 2022 | HKD | 74.3 | 77.95 | 74.3 | 77.7 | 77.7 | +3.55 (+4.79%) | 25,668,084 |