Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 3.49 | 3.7 | 3.21 | 3.21 | 3.21 | -0.28 (-8.02%) | 356,000 |
21 Oct 2022 | HKD | 3.5 | 3.68 | 3.43 | 3.49 | 3.49 | -0.11 (-3.06%) | 139,500 |
20 Oct 2022 | HKD | 3.7 | 3.7 | 3.54 | 3.6 | 3.6 | -0.15 (-4%) | 166,500 |
19 Oct 2022 | HKD | 3.8 | 4.15 | 3.75 | 3.75 | 3.75 | +0.05 (+1.35%) | 628,500 |
18 Oct 2022 | HKD | 3.35 | 3.78 | 3.35 | 3.7 | 3.7 | +0.35 (+10.45%) | 358,000 |
17 Oct 2022 | HKD | 3.3 | 3.35 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 133,000 |
14 Oct 2022 | HKD | 3.45 | 3.5 | 3.28 | 3.3 | 3.3 | -0.1 (-2.94%) | 100,000 |
13 Oct 2022 | HKD | 3.3 | 3.45 | 3.3 | 3.4 | 3.4 | +0.09 (+2.72%) | 143,000 |
12 Oct 2022 | HKD | 3.51 | 3.51 | 3.25 | 3.31 | 3.31 | -0.19 (-5.43%) | 302,000 |
11 Oct 2022 | HKD | 3.61 | 3.79 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 152,000 |
10 Oct 2022 | HKD | 3.9 | 3.9 | 3.5 | 3.61 | 3.61 | -0.24 (-6.23%) | 210,500 |
7 Oct 2022 | HKD | 3.8 | 3.88 | 3.71 | 3.85 | 3.85 | +0.05 (+1.32%) | 11,000 |
6 Oct 2022 | HKD | 3.89 | 3.89 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 75,000 |
5 Oct 2022 | HKD | 3.96 | 3.96 | 3.83 | 3.84 | 3.84 | +0.09 (+2.40%) | 65,000 |
3 Oct 2022 | HKD | 3.75 | 3.75 | 3.67 | 3.75 | 3.75 | -0.02 (-0.53%) | 166,000 |
30 Sep 2022 | HKD | 3.84 | 4 | 3.75 | 3.77 | 3.77 | -0.13 (-3.33%) | 186,500 |
29 Sep 2022 | HKD | 3.93 | 4.14 | 3.8 | 3.9 | 3.9 | -0.02 (-0.51%) | 69,500 |
28 Sep 2022 | HKD | 4.17 | 4.17 | 3.85 | 3.92 | 3.92 | -0.08 (-2%) | 144,500 |
27 Sep 2022 | HKD | 4.01 | 4.01 | 3.79 | 4 | 4 | -0.01 (-0.25%) | 156,500 |
26 Sep 2022 | HKD | 4.09 | 4.19 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 86,500 |
23 Sep 2022 | HKD | 4.1 | 4.14 | 4 | 4.02 | 4.02 | -0.14 (-3.37%) | 118,000 |
22 Sep 2022 | HKD | 4.03 | 4.18 | 4.02 | 4.16 | 4.16 | -0.04 (-0.95%) | 92,000 |
21 Sep 2022 | HKD | 4.28 | 4.38 | 4.02 | 4.2 | 4.2 | -0.08 (-1.87%) | 304,500 |
20 Sep 2022 | HKD | 4.4 | 4.5 | 4.2 | 4.28 | 4.28 | -0.12 (-2.73%) | 136,960 |
19 Sep 2022 | HKD | 4.15 | 4.44 | 4.15 | 4.4 | 4.4 | -0.02 (-0.45%) | 302,000 |
16 Sep 2022 | HKD | 4.15 | 4.42 | 4.15 | 4.42 | 4.42 | +0.34 (+8.33%) | 1,137,000 |
15 Sep 2022 | HKD | 4 | 4.4 | 4 | 4.08 | 4.08 | -0.11 (-2.63%) | 645,000 |
14 Sep 2022 | HKD | 4 | 4.3 | 3.8 | 4.19 | 4.19 | +0.02 (+0.48%) | 990,500 |
13 Sep 2022 | HKD | 3.64 | 4.22 | 3.62 | 4.17 | 4.17 | +0.55 (+15.19%) | 1,559,500 |
9 Sep 2022 | HKD | 3.5 | 3.64 | 3.5 | 3.62 | 3.62 | +0.07 (+1.97%) | 133,500 |