Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 6.1 | 6.1 | 5.98 | 5.99 | 5.99 | -0.14 (-2.28%) | 1,558,235 |
7 Oct 2022 | HKD | 6.15 | 6.22 | 6.04 | 6.13 | 6.13 | -0.08 (-1.29%) | 1,263,774 |
6 Oct 2022 | HKD | 6.5 | 6.58 | 6.18 | 6.21 | 6.21 | -0.37 (-5.62%) | 2,029,500 |
5 Oct 2022 | HKD | 6.3 | 6.63 | 6.26 | 6.58 | 6.58 | +0.34 (+5.45%) | 4,085,233 |
3 Oct 2022 | HKD | 6.09 | 6.28 | 6.09 | 6.24 | 6.24 | +0.15 (+2.46%) | 2,266,771 |
30 Sep 2022 | HKD | 6.07 | 6.13 | 5.88 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,889,500 |
29 Sep 2022 | HKD | 6.4 | 6.44 | 6.06 | 6.08 | 6.08 | -0.3 (-4.70%) | 2,714,988 |
28 Sep 2022 | HKD | 6.57 | 6.57 | 6.34 | 6.38 | 6.38 | -0.19 (-2.89%) | 2,708,000 |
27 Sep 2022 | HKD | 6.85 | 6.85 | 6.49 | 6.57 | 6.57 | -0.2 (-2.95%) | 4,174,500 |
26 Sep 2022 | HKD | 6.91 | 6.92 | 6.72 | 6.77 | 6.77 | -0.15 (-2.17%) | 2,688,273 |
23 Sep 2022 | HKD | 7.04 | 7.05 | 6.91 | 6.92 | 6.92 | -0.11 (-1.56%) | 1,971,000 |
22 Sep 2022 | HKD | 7.08 | 7.2 | 6.94 | 7.03 | 7.03 | -0.05 (-0.71%) | 1,976,077 |
21 Sep 2022 | HKD | 7.22 | 7.27 | 7.07 | 7.08 | 7.08 | -0.18 (-2.48%) | 2,086,877 |
20 Sep 2022 | HKD | 7.25 | 7.29 | 7.2 | 7.26 | 7.26 | -0.01 (-0.14%) | 599,000 |
19 Sep 2022 | HKD | 7.21 | 7.29 | 7.21 | 7.27 | 7.27 | -0.02 (-0.27%) | 1,884,500 |
16 Sep 2022 | HKD | 7.22 | 7.32 | 7.19 | 7.29 | 7.29 | +0.1 (+1.39%) | 2,716,000 |
15 Sep 2022 | HKD | 7.2 | 7.22 | 7.12 | 7.19 | 7.19 | +0.09 (+1.27%) | 1,886,000 |
14 Sep 2022 | HKD | 7.28 | 7.46 | 7.06 | 7.1 | 7.1 | -0.21 (-2.87%) | 2,805,000 |
13 Sep 2022 | HKD | 7.2 | 7.37 | 7.2 | 7.31 | 7.31 | +0.11 (+1.53%) | 2,658,801 |
9 Sep 2022 | HKD | 6.99 | 7.3 | 6.99 | 7.2 | 7.2 | +0.21 (+3.00%) | 3,215,400 |
8 Sep 2022 | HKD | 7.15 | 7.17 | 6.91 | 6.99 | 6.99 | -0.13 (-1.83%) | 5,696,066 |
7 Sep 2022 | HKD | 7.15 | 7.18 | 7.04 | 7.12 | 7.12 | -0.03 (-0.42%) | 4,682,532 |
6 Sep 2022 | HKD | 7.38 | 7.41 | 7.06 | 7.15 | 7.15 | -0.12 (-1.65%) | 2,540,320 |
5 Sep 2022 | HKD | 7.31 | 7.35 | 7.23 | 7.27 | 7.27 | -0.03 (-0.41%) | 1,490,742 |
2 Sep 2022 | HKD | 7.46 | 7.47 | 7.26 | 7.3 | 7.3 | -0.16 (-2.14%) | 2,075,600 |
1 Sep 2022 | HKD | 7.55 | 7.55 | 7.45 | 7.46 | 7.46 | -0.04 (-0.53%) | 1,994,266 |
31 Aug 2022 | HKD | 7.52 | 7.6 | 7.26 | 7.5 | 7.5 | -0.03 (-0.40%) | 4,502,550 |
30 Aug 2022 | HKD | 7.69 | 7.7 | 7.46 | 7.53 | 7.53 | -0.18 (-2.33%) | 3,185,300 |
29 Aug 2022 | HKD | 7.98 | 7.98 | 7.66 | 7.71 | 7.71 | -0.25 (-3.14%) | 2,382,500 |
26 Aug 2022 | HKD | 7.92 | 7.97 | 7.89 | 7.96 | 7.96 | +0.04 (+0.51%) | 731,700 |