Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 7.74 | 7.74 | 7.12 | 7.7 | 7.7 | -0.04 (-0.52%) | 15,223,300 |
14 Oct 2022 | HKD | 7.75 | 7.93 | 7.61 | 7.74 | 7.74 | +0.18 (+2.38%) | 6,758,511 |
13 Oct 2022 | HKD | 7.96 | 7.96 | 7.47 | 7.56 | 7.56 | -0.34 (-4.30%) | 8,919,281 |
12 Oct 2022 | HKD | 8.1 | 8.12 | 7.42 | 7.9 | 7.9 | -0.04 (-0.50%) | 15,090,120 |
11 Oct 2022 | HKD | 7.99 | 7.99 | 7.55 | 7.94 | 7.94 | +0.07 (+0.89%) | 13,826,440 |
10 Oct 2022 | HKD | 8.52 | 8.67 | 7.84 | 7.87 | 7.87 | -0.88 (-10.06%) | 16,107,180 |
7 Oct 2022 | HKD | 8.81 | 8.88 | 8.68 | 8.75 | 8.75 | -0.16 (-1.80%) | 4,729,717 |
6 Oct 2022 | HKD | 8.8 | 8.95 | 8.77 | 8.91 | 8.91 | -0.02 (-0.22%) | 4,893,309 |
5 Oct 2022 | HKD | 8.72 | 9.05 | 8.69 | 8.93 | 8.93 | +0.65 (+7.85%) | 11,973,340 |
3 Oct 2022 | HKD | 8.3 | 8.47 | 8.17 | 8.28 | 8.28 | -0.07 (-0.84%) | 4,038,088 |
30 Sep 2022 | HKD | 8.5 | 8.5 | 8.18 | 8.35 | 8.35 | -0.2 (-2.34%) | 7,201,059 |
29 Sep 2022 | HKD | 9.06 | 9.2 | 8.51 | 8.55 | 8.55 | -0.42 (-4.68%) | 6,410,925 |
28 Sep 2022 | HKD | 9.37 | 9.54 | 8.73 | 8.97 | 8.97 | -0.4 (-4.27%) | 16,756,930 |
27 Sep 2022 | HKD | 9.11 | 9.39 | 8.85 | 9.37 | 9.37 | +0.26 (+2.85%) | 8,985,500 |
26 Sep 2022 | HKD | 9.28 | 9.38 | 9.04 | 9.11 | 9.11 | -0.18 (-1.94%) | 8,039,841 |
23 Sep 2022 | HKD | 9.52 | 9.52 | 9.12 | 9.29 | 9.29 | -0.23 (-2.42%) | 7,979,422 |
22 Sep 2022 | HKD | 9.43 | 9.55 | 9.1 | 9.52 | 9.52 | +0.09 (+0.95%) | 8,691,458 |
21 Sep 2022 | HKD | 9.89 | 9.89 | 9.38 | 9.43 | 9.43 | -0.45 (-4.55%) | 11,489,050 |
20 Sep 2022 | HKD | 9.68 | 9.92 | 9.64 | 9.88 | 9.88 | +0.18 (+1.86%) | 6,526,500 |
19 Sep 2022 | HKD | 10.02 | 10.02 | 9.52 | 9.7 | 9.7 | -0.32 (-3.19%) | 15,475,450 |
16 Sep 2022 | HKD | 10.48 | 10.48 | 9.95 | 10.02 | 10.02 | -0.46 (-4.39%) | 23,481,650 |
15 Sep 2022 | HKD | 10.42 | 10.54 | 10.3 | 10.48 | 10.48 | +0.1 (+0.96%) | 5,229,085 |
14 Sep 2022 | HKD | 10.4 | 10.4 | 10.18 | 10.38 | 10.38 | -0.18 (-1.70%) | 5,884,602 |
13 Sep 2022 | HKD | 10.46 | 10.68 | 10.34 | 10.56 | 10.56 | +0.28 (+2.72%) | 8,174,114 |
9 Sep 2022 | HKD | 10.18 | 10.4 | 10.06 | 10.28 | 10.28 | +0.2 (+1.98%) | 5,522,506 |
8 Sep 2022 | HKD | 10.3 | 10.34 | 10 | 10.08 | 10.08 | -0.08 (-0.79%) | 3,408,989 |
7 Sep 2022 | HKD | 10.32 | 10.4 | 9.92 | 10.16 | 10.16 | -0.16 (-1.55%) | 11,524,800 |
6 Sep 2022 | HKD | 10.6 | 10.6 | 10.18 | 10.32 | 10.32 | -0.08 (-0.77%) | 7,042,430 |
5 Sep 2022 | HKD | 10.4 | 10.54 | 10.2 | 10.4 | 10.4 | 0.0 (0.0%) | 8,742,000 |
2 Sep 2022 | HKD | 10.66 | 10.66 | 10.2 | 10.4 | 10.4 | -0.3 (-2.80%) | 8,435,917 |