Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 1.75 | 1.75 | 1.46 | 1.48 | 1.48 | -0.32 (-17.78%) | 11,543,000 |
7 Oct 2022 | HKD | 1.77 | 1.89 | 1.72 | 1.8 | 1.8 | -0.04 (-2.17%) | 6,453,000 |
6 Oct 2022 | HKD | 1.7 | 1.87 | 1.7 | 1.84 | 1.84 | +0.12 (+6.98%) | 14,026,000 |
5 Oct 2022 | HKD | 1.5 | 1.75 | 1.5 | 1.72 | 1.72 | +0.26 (+17.81%) | 26,757,000 |
3 Oct 2022 | HKD | 1.44 | 1.48 | 1.37 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,889,000 |
30 Sep 2022 | HKD | 1.37 | 1.45 | 1.32 | 1.44 | 1.44 | +0.07 (+5.11%) | 5,634,000 |
29 Sep 2022 | HKD | 1.39 | 1.44 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,888,000 |
28 Sep 2022 | HKD | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -0.08 (-5.44%) | 2,915,000 |
27 Sep 2022 | HKD | 1.38 | 1.48 | 1.35 | 1.47 | 1.47 | +0.1 (+7.30%) | 6,040,000 |
26 Sep 2022 | HKD | 1.3 | 1.39 | 1.3 | 1.37 | 1.37 | +0.08 (+6.20%) | 3,882,000 |
23 Sep 2022 | HKD | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 5,859,000 |
22 Sep 2022 | HKD | 1.45 | 1.48 | 1.32 | 1.36 | 1.36 | -0.11 (-7.48%) | 10,434,560 |
21 Sep 2022 | HKD | 1.49 | 1.58 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 9,236,560 |
20 Sep 2022 | HKD | 1.5 | 1.54 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,492,000 |
19 Sep 2022 | HKD | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | -0.01 (-0.65%) | 3,599,000 |
16 Sep 2022 | HKD | 1.51 | 1.54 | 1.46 | 1.53 | 1.53 | +0.04 (+2.68%) | 13,610,000 |
15 Sep 2022 | HKD | 1.5 | 1.56 | 1.4 | 1.49 | 1.49 | -0.08 (-5.10%) | 17,852,560 |
14 Sep 2022 | HKD | 1.46 | 1.63 | 1.46 | 1.57 | 1.57 | +0.05 (+3.29%) | 15,386,560 |
13 Sep 2022 | HKD | 1.46 | 1.52 | 1.43 | 1.52 | 1.52 | +0.04 (+2.70%) | 14,546,000 |
9 Sep 2022 | HKD | 1.39 | 1.53 | 1.36 | 1.48 | 1.48 | +0.09 (+6.47%) | 12,254,000 |
8 Sep 2022 | HKD | 1.34 | 1.4 | 1.33 | 1.39 | 1.39 | +0.07 (+5.30%) | 12,659,000 |
7 Sep 2022 | HKD | 1.21 | 1.34 | 1.2 | 1.32 | 1.32 | +0.03 (+2.33%) | 17,905,000 |
6 Sep 2022 | HKD | 1.14 | 1.29 | 1.12 | 1.29 | 1.29 | +0.15 (+13.16%) | 29,080,000 |
5 Sep 2022 | HKD | 1.49 | 1.49 | 1.08 | 1.14 | 1.14 | -0.3 (-20.83%) | 68,444,000 |
2 Sep 2022 | HKD | 1.44 | 1.5 | 1.32 | 1.44 | 1.44 | +0.02 (+1.41%) | 91,379,000 |
1 Sep 2022 | HKD | 1.46 | 1.62 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 94,455,000 |
31 Aug 2022 | HKD | 1.68 | 1.78 | 1.44 | 1.45 | 1.45 | -0.23 (-13.69%) | 148,930,304 |
30 Aug 2022 | HKD | 1.8 | 1.95 | 1.61 | 1.68 | 1.68 | -0.14 (-7.69%) | 198,271,129 |
29 Aug 2022 | HKD | 1.45 | 1.82 | 1.42 | 1.82 | 1.82 | +0.36 (+24.66%) | 245,578,000 |
26 Aug 2022 | HKD | 1.17 | 1.59 | 1.17 | 1.46 | 1.46 | +0.31 (+26.96%) | 241,510,000 |