Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 190,000 |
6 Oct 2022 | HKD | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 97,000 |
5 Oct 2022 | HKD | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +0.05 (+2.91%) | 524,000 |
3 Oct 2022 | HKD | 1.79 | 1.83 | 1.7 | 1.72 | 1.72 | -0.1 (-5.49%) | 1,168,000 |
30 Sep 2022 | HKD | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 747,000 |
29 Sep 2022 | HKD | 1.74 | 1.8 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 5,185,000 |
28 Sep 2022 | HKD | 1.8 | 1.83 | 1.63 | 1.74 | 1.74 | -0.04 (-2.25%) | 2,996,000 |
27 Sep 2022 | HKD | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -0.08 (-4.30%) | 4,419,000 |
26 Sep 2022 | HKD | 2.01 | 2.01 | 1.85 | 1.86 | 1.86 | -0.16 (-7.92%) | 3,217,274 |
23 Sep 2022 | HKD | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,631,000 |
22 Sep 2022 | HKD | 2.08 | 2.08 | 2 | 2.05 | 2.05 | -0.02 (-0.97%) | 1,030,744 |
21 Sep 2022 | HKD | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 917,000 |
20 Sep 2022 | HKD | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 1,008,000 |
19 Sep 2022 | HKD | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -0.09 (-4%) | 961,000 |
16 Sep 2022 | HKD | 2.3 | 2.3 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 941,000 |
15 Sep 2022 | HKD | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 647,000 |
14 Sep 2022 | HKD | 2.32 | 2.39 | 2.29 | 2.32 | 2.32 | -0.14 (-5.69%) | 856,000 |
13 Sep 2022 | HKD | 2.44 | 2.47 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 1,704,003 |
9 Sep 2022 | HKD | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 824,000 |
8 Sep 2022 | HKD | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 529,000 |
7 Sep 2022 | HKD | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 503,355 |
6 Sep 2022 | HKD | 2.43 | 2.45 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 423,000 |
5 Sep 2022 | HKD | 2.43 | 2.43 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 653,000 |
2 Sep 2022 | HKD | 2.41 | 2.45 | 2.4 | 2.42 | 2.42 | +0.03 (+1.26%) | 784,000 |
1 Sep 2022 | HKD | 2.37 | 2.42 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 1,064,000 |
31 Aug 2022 | HKD | 2.46 | 2.48 | 2.31 | 2.37 | 2.37 | -0.1 (-4.05%) | 3,854,000 |
30 Aug 2022 | HKD | 2.5 | 2.51 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 3,171,000 |
29 Aug 2022 | HKD | 2.54 | 2.55 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 1,978,000 |
26 Aug 2022 | HKD | 2.53 | 2.57 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 464,000 |
25 Aug 2022 | HKD | 2.53 | 2.57 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 296,000 |