Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 3.89 | 3.95 | 3.87 | 3.95 | 3.95 | -0.05 (-1.25%) | 310,000 |
6 Oct 2022 | HKD | 3.99 | 4.06 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 410,000 |
5 Oct 2022 | HKD | 4.06 | 4.06 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 887,000 |
3 Oct 2022 | HKD | 3.87 | 4.09 | 3.81 | 3.95 | 3.95 | +0.01 (+0.25%) | 625,000 |
30 Sep 2022 | HKD | 3.82 | 3.94 | 3.76 | 3.94 | 3.94 | +0.12 (+3.14%) | 1,538,156 |
29 Sep 2022 | HKD | 3.96 | 3.98 | 3.7 | 3.82 | 3.82 | -0.05 (-1.29%) | 1,166,000 |
28 Sep 2022 | HKD | 4 | 4 | 3.82 | 3.87 | 3.87 | -0.2 (-4.91%) | 956,000 |
27 Sep 2022 | HKD | 3.9 | 4.08 | 3.81 | 4.07 | 4.07 | +0.15 (+3.83%) | 1,721,000 |
26 Sep 2022 | HKD | 4.14 | 4.14 | 3.88 | 3.92 | 3.92 | -0.2 (-4.85%) | 1,877,000 |
23 Sep 2022 | HKD | 4.27 | 4.35 | 4.12 | 4.12 | 4.12 | -0.16 (-3.74%) | 1,294,000 |
22 Sep 2022 | HKD | 4.29 | 4.35 | 4.23 | 4.28 | 4.28 | -0.09 (-2.06%) | 984,000 |
21 Sep 2022 | HKD | 4.37 | 4.44 | 4.3 | 4.37 | 4.37 | +0.03 (+0.69%) | 1,256,000 |
20 Sep 2022 | HKD | 4.4 | 4.48 | 4.34 | 4.34 | 4.34 | -0.05 (-1.14%) | 624,002 |
19 Sep 2022 | HKD | 4.76 | 4.76 | 4.38 | 4.39 | 4.39 | -0.28 (-6.00%) | 1,791,000 |
16 Sep 2022 | HKD | 4.61 | 4.76 | 4.58 | 4.67 | 4.67 | +0.07 (+1.52%) | 2,758,000 |
15 Sep 2022 | HKD | 4.56 | 4.64 | 4.48 | 4.6 | 4.6 | +0.04 (+0.88%) | 1,927,000 |
14 Sep 2022 | HKD | 4.5 | 4.62 | 4.41 | 4.56 | 4.56 | -0.01 (-0.22%) | 2,020,000 |
13 Sep 2022 | HKD | 4.46 | 4.65 | 4.46 | 4.57 | 4.57 | +0.12 (+2.70%) | 2,254,000 |
9 Sep 2022 | HKD | 4.24 | 4.48 | 4.24 | 4.45 | 4.45 | +0.08 (+1.83%) | 1,701,647 |
8 Sep 2022 | HKD | 4.28 | 4.38 | 4.19 | 4.37 | 4.37 | +0.09 (+2.10%) | 2,076,000 |
7 Sep 2022 | HKD | 4.3 | 4.34 | 4.21 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,002,000 |
6 Sep 2022 | HKD | 4.45 | 4.45 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 2,921,000 |
5 Sep 2022 | HKD | 4.25 | 4.31 | 4.18 | 4.3 | 4.3 | +0.06 (+1.42%) | 3,317,000 |
2 Sep 2022 | HKD | 4.44 | 4.44 | 4.18 | 4.24 | 4.24 | -0.17 (-3.85%) | 5,675,000 |
1 Sep 2022 | HKD | 4.48 | 4.59 | 4.4 | 4.41 | 4.41 | -0.08 (-1.78%) | 2,515,000 |
31 Aug 2022 | HKD | 4.65 | 4.65 | 4.45 | 4.49 | 4.49 | -0.13 (-2.81%) | 2,502,000 |
30 Aug 2022 | HKD | 4.78 | 4.78 | 4.51 | 4.62 | 4.62 | -0.05 (-1.07%) | 3,296,000 |
29 Aug 2022 | HKD | 4.83 | 4.83 | 4.6 | 4.67 | 4.67 | -0.05 (-1.06%) | 1,127,000 |
26 Aug 2022 | HKD | 4.78 | 4.83 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 1,424,000 |
25 Aug 2022 | HKD | 4.66 | 4.79 | 4.66 | 4.75 | 4.75 | +0.12 (+2.59%) | 1,503,000 |