Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | HKD | 5.63 | 5.96 | 5.2 | 5.69 | 5.69 | +0.14 (+2.52%) | 1,306,400 |
11 Oct 2022 | HKD | 5.91 | 5.91 | 5.5 | 5.55 | 5.55 | -0.34 (-5.77%) | 1,502,000 |
10 Oct 2022 | HKD | 6.24 | 6.39 | 5.85 | 5.89 | 5.89 | -0.4 (-6.36%) | 572,772 |
7 Oct 2022 | HKD | 6.41 | 6.52 | 6.23 | 6.29 | 6.29 | -0.27 (-4.12%) | 268,400 |
6 Oct 2022 | HKD | 6.56 | 6.58 | 6.36 | 6.56 | 6.56 | -0.02 (-0.30%) | 242,000 |
5 Oct 2022 | HKD | 6.32 | 6.63 | 6.19 | 6.58 | 6.58 | +0.52 (+8.58%) | 798,800 |
3 Oct 2022 | HKD | 6.2 | 6.51 | 5.94 | 6.06 | 6.06 | -0.03 (-0.49%) | 741,200 |
30 Sep 2022 | HKD | 6.39 | 6.55 | 6 | 6.09 | 6.09 | -0.39 (-6.02%) | 490,000 |
29 Sep 2022 | HKD | 6.68 | 6.76 | 6.32 | 6.48 | 6.48 | -0.02 (-0.31%) | 462,000 |
28 Sep 2022 | HKD | 6.95 | 6.95 | 6.41 | 6.5 | 6.5 | -0.45 (-6.47%) | 362,000 |
27 Sep 2022 | HKD | 6.78 | 7.02 | 6.54 | 6.95 | 6.95 | +0.23 (+3.42%) | 652,000 |
26 Sep 2022 | HKD | 6.92 | 7.21 | 6.7 | 6.72 | 6.72 | -0.17 (-2.47%) | 900,800 |
23 Sep 2022 | HKD | 7.4 | 7.4 | 6.85 | 6.89 | 6.89 | -0.44 (-6.00%) | 794,800 |
22 Sep 2022 | HKD | 7.43 | 7.43 | 7.1 | 7.33 | 7.33 | -0.1 (-1.35%) | 169,600 |
21 Sep 2022 | HKD | 7.44 | 7.56 | 7.21 | 7.43 | 7.43 | -0.15 (-1.98%) | 640,000 |
20 Sep 2022 | HKD | 7.52 | 7.67 | 7.18 | 7.58 | 7.58 | +0.36 (+4.99%) | 936,400 |
19 Sep 2022 | HKD | 7.6 | 7.6 | 7.11 | 7.22 | 7.22 | -0.25 (-3.35%) | 1,114,800 |
16 Sep 2022 | HKD | 8 | 8 | 7.41 | 7.47 | 7.47 | -0.53 (-6.63%) | 849,200 |
15 Sep 2022 | HKD | 8.12 | 8.27 | 8 | 8 | 8 | -0.18 (-2.20%) | 383,200 |
14 Sep 2022 | HKD | 8.35 | 8.38 | 8.05 | 8.18 | 8.18 | -0.17 (-2.04%) | 362,800 |
13 Sep 2022 | HKD | 9.07 | 9.07 | 8.23 | 8.35 | 8.35 | -0.72 (-7.94%) | 1,067,251 |
9 Sep 2022 | HKD | 8.27 | 9.34 | 8.27 | 9.07 | 9.07 | +0.92 (+11.29%) | 1,138,981 |
8 Sep 2022 | HKD | 8.27 | 8.27 | 8.03 | 8.15 | 8.15 | -0.27 (-3.21%) | 284,800 |
7 Sep 2022 | HKD | 8.5 | 9.08 | 8.03 | 8.42 | 8.42 | -0.08 (-0.94%) | 1,042,000 |
6 Sep 2022 | HKD | 8.34 | 8.5 | 8.12 | 8.5 | 8.5 | +0.34 (+4.17%) | 192,831 |
5 Sep 2022 | HKD | 8.73 | 8.73 | 8.12 | 8.16 | 8.16 | -0.55 (-6.31%) | 803,600 |
2 Sep 2022 | HKD | 8.77 | 9.02 | 8.56 | 8.71 | 8.71 | -0.06 (-0.68%) | 431,000 |
1 Sep 2022 | HKD | 9.2 | 9.36 | 8.71 | 8.77 | 8.77 | -0.48 (-5.19%) | 529,817 |
31 Aug 2022 | HKD | 9.19 | 9.56 | 9.12 | 9.25 | 9.25 | +0.05 (+0.54%) | 596,400 |
30 Aug 2022 | HKD | 9.03 | 9.29 | 8.8 | 9.2 | 9.2 | +0.2 (+2.22%) | 531,200 |