Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 5.17 | 5.18 | 4.52 | 4.52 | 4.52 | -0.66 (-12.74%) | 1,583,000 |
17 Oct 2022 | HKD | 5.01 | 5.18 | 5.01 | 5.18 | 5.18 | +0.06 (+1.17%) | 141,000 |
14 Oct 2022 | HKD | 5.06 | 5.15 | 5.06 | 5.12 | 5.12 | -0.02 (-0.39%) | 52,000 |
13 Oct 2022 | HKD | 5.06 | 5.16 | 4.93 | 5.14 | 5.14 | +0.08 (+1.58%) | 153,000 |
12 Oct 2022 | HKD | 5.19 | 5.19 | 5.04 | 5.06 | 5.06 | -0.13 (-2.50%) | 128,000 |
11 Oct 2022 | HKD | 5.07 | 5.19 | 4.95 | 5.19 | 5.19 | +0.12 (+2.37%) | 246,000 |
10 Oct 2022 | HKD | 5.15 | 5.15 | 4.98 | 5.07 | 5.07 | -0.08 (-1.55%) | 302,000 |
7 Oct 2022 | HKD | 5.05 | 5.15 | 5.03 | 5.15 | 5.15 | -0.03 (-0.58%) | 192,000 |
6 Oct 2022 | HKD | 5.18 | 5.18 | 5.15 | 5.18 | 5.18 | +0.13 (+2.57%) | 13,000 |
5 Oct 2022 | HKD | 5.05 | 5.19 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 33,000 |
3 Oct 2022 | HKD | 4.9 | 5.05 | 4.89 | 5.05 | 5.05 | +0.18 (+3.70%) | 287,000 |
30 Sep 2022 | HKD | 4.9 | 4.96 | 4.65 | 4.87 | 4.87 | +0.07 (+1.46%) | 511,000 |
29 Sep 2022 | HKD | 4.77 | 5.01 | 4.63 | 4.8 | 4.8 | +0.25 (+5.49%) | 1,209,000 |
28 Sep 2022 | HKD | 4.48 | 4.82 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 1,293,000 |
27 Sep 2022 | HKD | 4.7 | 4.82 | 4.18 | 4.48 | 4.48 | -0.35 (-7.25%) | 963,000 |
26 Sep 2022 | HKD | 4.96 | 4.96 | 4.81 | 4.83 | 4.83 | -0.14 (-2.82%) | 537,000 |
23 Sep 2022 | HKD | 5.25 | 5.25 | 4.9 | 4.97 | 4.97 | -0.31 (-5.87%) | 766,000 |
22 Sep 2022 | HKD | 5.5 | 5.5 | 5.27 | 5.28 | 5.28 | -0.19 (-3.47%) | 80,000 |
21 Sep 2022 | HKD | 5.6 | 5.68 | 5.47 | 5.47 | 5.47 | -0.22 (-3.87%) | 93,000 |
20 Sep 2022 | HKD | 5.58 | 5.8 | 5.58 | 5.69 | 5.69 | 0.0 (0.0%) | 185,000 |
19 Sep 2022 | HKD | 5.97 | 6 | 5.67 | 5.69 | 5.69 | -0.31 (-5.17%) | 34,000 |
16 Sep 2022 | HKD | 5.71 | 6 | 5.69 | 6 | 6 | +0.29 (+5.08%) | 818,000 |
15 Sep 2022 | HKD | 5.83 | 5.85 | 5.68 | 5.71 | 5.71 | -0.12 (-2.06%) | 90,000 |
14 Sep 2022 | HKD | 5.87 | 5.92 | 5.83 | 5.83 | 5.83 | -0.08 (-1.35%) | 131,003 |
13 Sep 2022 | HKD | 6 | 6.03 | 5.9 | 5.91 | 5.91 | -0.17 (-2.80%) | 82,000 |
9 Sep 2022 | HKD | 6.03 | 6.15 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 162,000 |
8 Sep 2022 | HKD | 6.07 | 6.07 | 5.95 | 6.04 | 6.04 | -0.01 (-0.17%) | 62,378 |
7 Sep 2022 | HKD | 6.06 | 6.08 | 6.01 | 6.05 | 6.05 | -0.01 (-0.17%) | 44,000 |
6 Sep 2022 | HKD | 6.19 | 6.19 | 6.03 | 6.06 | 6.06 | +0.06 (+1%) | 59,000 |
5 Sep 2022 | HKD | 5.96 | 6 | 5.9 | 6 | 6 | -0.09 (-1.48%) | 46,000 |