Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | +0.07 (+1.55%) | 57,000 |
14 Oct 2022 | HKD | 4.55 | 4.59 | 4.3 | 4.52 | 4.52 | +0.02 (+0.44%) | 31,000 |
13 Oct 2022 | HKD | 4.55 | 4.56 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 76,000 |
12 Oct 2022 | HKD | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -0.14 (-3.00%) | 92,000 |
11 Oct 2022 | HKD | 4.6 | 4.66 | 4.54 | 4.66 | 4.66 | +0.06 (+1.30%) | 120,000 |
10 Oct 2022 | HKD | 4.6 | 4.61 | 4.2 | 4.6 | 4.6 | +0.03 (+0.66%) | 40,000 |
7 Oct 2022 | HKD | 4.54 | 4.57 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 16,000 |
6 Oct 2022 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
5 Oct 2022 | HKD | 4.6 | 4.7 | 4.52 | 4.52 | 4.52 | +0.06 (+1.35%) | 40,000 |
3 Oct 2022 | HKD | 4.5 | 4.5 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 29,000 |
30 Sep 2022 | HKD | 4.5 | 4.5 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 5,000 |
29 Sep 2022 | HKD | 4.53 | 4.53 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 47,000 |
28 Sep 2022 | HKD | 4.56 | 4.56 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 47,000 |
27 Sep 2022 | HKD | 4.99 | 4.99 | 4.7 | 4.75 | 4.75 | +0.15 (+3.26%) | 138,000 |
26 Sep 2022 | HKD | 4.81 | 4.81 | 4.52 | 4.6 | 4.6 | -0.2 (-4.17%) | 138,000 |
23 Sep 2022 | HKD | 4.57 | 4.8 | 4.57 | 4.8 | 4.8 | +0.03 (+0.63%) | 70,000 |
22 Sep 2022 | HKD | 4.9 | 4.9 | 4.72 | 4.77 | 4.77 | -0.13 (-2.65%) | 175,000 |
21 Sep 2022 | HKD | 5 | 5 | 4.88 | 4.9 | 4.9 | -0.1 (-2%) | 299,000 |
20 Sep 2022 | HKD | 4.95 | 5 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 106,000 |
19 Sep 2022 | HKD | 5 | 5 | 4.9 | 4.96 | 4.96 | 0.0 (0.0%) | 147,000 |
16 Sep 2022 | HKD | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | -0.14 (-2.75%) | 28,000 |
15 Sep 2022 | HKD | 5.1 | 5.2 | 5 | 5.1 | 5.1 | -0.16 (-3.04%) | 404,000 |
14 Sep 2022 | HKD | 5.29 | 5.29 | 5.05 | 5.26 | 5.26 | -0.04 (-0.75%) | 8,000 |
13 Sep 2022 | HKD | 5.25 | 5.33 | 5.05 | 5.3 | 5.3 | +0.05 (+0.95%) | 37,000 |
9 Sep 2022 | HKD | 5.2 | 5.4 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 144,000 |
8 Sep 2022 | HKD | 5.24 | 5.35 | 5.18 | 5.21 | 5.21 | -0.19 (-3.52%) | 37,000 |
7 Sep 2022 | HKD | 5.4 | 5.41 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 5,000 |
6 Sep 2022 | HKD | 5.4 | 5.4 | 5.22 | 5.4 | 5.4 | -0.01 (-0.18%) | 74,000 |
5 Sep 2022 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
2 Sep 2022 | HKD | 5.48 | 5.48 | 5.33 | 5.41 | 5.41 | +0.01 (+0.19%) | 9,000 |