Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 8.37 | 8.37 | 8.12 | 8.14 | 8.14 | -0.23 (-2.75%) | 868,000 |
6 Oct 2022 | HKD | 8.4 | 8.58 | 8.34 | 8.37 | 8.37 | 0.0 (0.0%) | 227,639 |
5 Oct 2022 | HKD | 7.94 | 8.5 | 7.94 | 8.37 | 8.37 | +0.43 (+5.42%) | 501,899 |
3 Oct 2022 | HKD | 7.8 | 8.05 | 7.74 | 7.94 | 7.94 | +0.06 (+0.76%) | 274,500 |
30 Sep 2022 | HKD | 7.85 | 7.96 | 7.68 | 7.88 | 7.88 | +0.03 (+0.38%) | 533,738 |
29 Sep 2022 | HKD | 8.15 | 8.15 | 7.81 | 7.85 | 7.85 | -0.3 (-3.68%) | 594,154 |
28 Sep 2022 | HKD | 8.61 | 8.61 | 8.15 | 8.15 | 8.15 | -0.46 (-5.34%) | 1,329,750 |
27 Sep 2022 | HKD | 8.56 | 8.78 | 8.45 | 8.61 | 8.61 | -0.03 (-0.35%) | 856,000 |
26 Sep 2022 | HKD | 8.82 | 8.9 | 8.6 | 8.64 | 8.64 | -0.26 (-2.92%) | 490,000 |
23 Sep 2022 | HKD | 8.9 | 9.18 | 8.83 | 8.9 | 8.9 | 0.0 (0.0%) | 457,125 |
22 Sep 2022 | HKD | 8.88 | 9.01 | 8.7 | 8.9 | 8.9 | -0.1 (-1.11%) | 424,125 |
21 Sep 2022 | HKD | 9.01 | 9.09 | 8.89 | 9 | 9 | -0.08 (-0.88%) | 406,506 |
20 Sep 2022 | HKD | 9.24 | 9.24 | 8.98 | 9.08 | 9.08 | +0.13 (+1.45%) | 36,000 |
19 Sep 2022 | HKD | 9.01 | 9.13 | 8.93 | 8.95 | 8.95 | -0.13 (-1.43%) | 315,186 |
16 Sep 2022 | HKD | 9.27 | 9.27 | 9.01 | 9.08 | 9.08 | -0.12 (-1.30%) | 974,686 |
15 Sep 2022 | HKD | 9.34 | 9.34 | 9.01 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,346,453 |
14 Sep 2022 | HKD | 9.31 | 9.31 | 9.07 | 9.13 | 9.13 | -0.4 (-4.20%) | 385,183 |
13 Sep 2022 | HKD | 9.2 | 9.57 | 9.2 | 9.53 | 9.53 | +0.33 (+3.59%) | 1,022,506 |
9 Sep 2022 | HKD | 9.12 | 9.2 | 9.1 | 9.2 | 9.2 | +0.12 (+1.32%) | 222,035 |
8 Sep 2022 | HKD | 9.07 | 9.3 | 9.03 | 9.08 | 9.08 | -0.03 (-0.33%) | 178,500 |
7 Sep 2022 | HKD | 8.88 | 9.21 | 8.85 | 9.11 | 9.11 | +0.2 (+2.24%) | 405,817 |
6 Sep 2022 | HKD | 8.9 | 8.94 | 8.83 | 8.91 | 8.91 | -0.01 (-0.11%) | 93,500 |
5 Sep 2022 | HKD | 9.02 | 9.05 | 8.82 | 8.92 | 8.92 | -0.18 (-1.98%) | 605,250 |
2 Sep 2022 | HKD | 9.22 | 9.27 | 9.08 | 9.1 | 9.1 | -0.16 (-1.73%) | 421,000 |
1 Sep 2022 | HKD | 9.2 | 9.29 | 9.2 | 9.26 | 9.26 | -0.03 (-0.32%) | 325,500 |
31 Aug 2022 | HKD | 9.31 | 9.39 | 9.16 | 9.29 | 9.29 | -0.11 (-1.17%) | 424,610 |
30 Aug 2022 | HKD | 9.28 | 9.44 | 9.17 | 9.4 | 9.4 | +0.15 (+1.62%) | 279,916 |
29 Aug 2022 | HKD | 9.32 | 9.34 | 9.19 | 9.25 | 9.25 | -0.19 (-2.01%) | 479,750 |
26 Aug 2022 | HKD | 9.45 | 9.58 | 9.33 | 9.44 | 9.44 | -0.13 (-1.36%) | 717,111 |
25 Aug 2022 | HKD | 9.53 | 9.6 | 9.41 | 9.57 | 9.57 | +0.04 (+0.42%) | 592,000 |