Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 4.1 | 4.12 | 4 | 4.08 | 4.08 | -0.06 (-1.45%) | 293,000 |
7 Oct 2022 | HKD | 4.14 | 4.2 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 121,000 |
6 Oct 2022 | HKD | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 126,464 |
5 Oct 2022 | HKD | 3.91 | 4.11 | 3.91 | 4.1 | 4.1 | +0.21 (+5.40%) | 326,000 |
3 Oct 2022 | HKD | 3.98 | 4.04 | 3.81 | 3.89 | 3.89 | -0.04 (-1.02%) | 413,000 |
30 Sep 2022 | HKD | 4.09 | 4.09 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 177,000 |
29 Sep 2022 | HKD | 4 | 4.12 | 3.9 | 3.99 | 3.99 | -0.01 (-0.25%) | 439,000 |
28 Sep 2022 | HKD | 4.21 | 4.21 | 3.94 | 4 | 4 | -0.14 (-3.38%) | 689,000 |
27 Sep 2022 | HKD | 4.11 | 4.15 | 4.03 | 4.14 | 4.14 | +0.03 (+0.73%) | 280,000 |
26 Sep 2022 | HKD | 4.19 | 4.2 | 4.04 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,326,516 |
23 Sep 2022 | HKD | 4.22 | 4.22 | 3.99 | 4.12 | 4.12 | -0.1 (-2.37%) | 1,268,000 |
22 Sep 2022 | HKD | 4.33 | 4.39 | 4.19 | 4.22 | 4.22 | -0.23 (-5.17%) | 543,000 |
21 Sep 2022 | HKD | 4.5 | 4.53 | 4.43 | 4.45 | 4.45 | -0.07 (-1.55%) | 470,000 |
20 Sep 2022 | HKD | 4.55 | 4.65 | 4.52 | 4.52 | 4.52 | -0.09 (-1.95%) | 248,000 |
19 Sep 2022 | HKD | 4.56 | 4.62 | 4.5 | 4.61 | 4.61 | -0.03 (-0.65%) | 644,000 |
16 Sep 2022 | HKD | 4.63 | 4.69 | 4.6 | 4.64 | 4.64 | -0.08 (-1.69%) | 620,000 |
15 Sep 2022 | HKD | 4.67 | 4.77 | 4.66 | 4.72 | 4.72 | -0.03 (-0.63%) | 351,000 |
14 Sep 2022 | HKD | 4.63 | 4.76 | 4.59 | 4.75 | 4.75 | -0.02 (-0.42%) | 415,000 |
13 Sep 2022 | HKD | 4.81 | 4.84 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 152,000 |
9 Sep 2022 | HKD | 4.75 | 4.82 | 4.69 | 4.82 | 4.82 | +0.07 (+1.47%) | 588,354 |
8 Sep 2022 | HKD | 4.74 | 4.84 | 4.62 | 4.75 | 4.75 | -0.02 (-0.42%) | 921,000 |
7 Sep 2022 | HKD | 4.71 | 4.77 | 4.68 | 4.77 | 4.77 | -0.01 (-0.21%) | 706,000 |
6 Sep 2022 | HKD | 4.78 | 4.85 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 368,000 |
5 Sep 2022 | HKD | 4.83 | 4.88 | 4.74 | 4.86 | 4.86 | +0.02 (+0.41%) | 617,000 |
2 Sep 2022 | HKD | 4.7 | 4.86 | 4.7 | 4.84 | 4.84 | +0.1 (+2.11%) | 635,120 |
1 Sep 2022 | HKD | 4.72 | 4.76 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 295,000 |
31 Aug 2022 | HKD | 4.84 | 4.85 | 4.74 | 4.76 | 4.76 | -0.1 (-2.06%) | 340,000 |
30 Aug 2022 | HKD | 4.86 | 4.98 | 4.8 | 4.86 | 4.86 | +0.1 (+2.10%) | 847,000 |
29 Aug 2022 | HKD | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | -0.06 (-1.24%) | 342,000 |
26 Aug 2022 | HKD | 4.8 | 4.85 | 4.74 | 4.82 | 4.82 | +0.03 (+0.63%) | 479,000 |