Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 0.6 | 0.62 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,032,000 |
21 Oct 2022 | HKD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,236,000 |
20 Oct 2022 | HKD | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,794,000 |
19 Oct 2022 | HKD | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 2,952,000 |
18 Oct 2022 | HKD | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,486,000 |
17 Oct 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,954,000 |
14 Oct 2022 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 3,120,000 |
13 Oct 2022 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,428,000 |
12 Oct 2022 | HKD | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,978,000 |
11 Oct 2022 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,310,000 |
10 Oct 2022 | HKD | 0.63 | 0.64 | 0.6 | 0.63 | 0.63 | -0.05 (-7.35%) | 2,990,000 |
7 Oct 2022 | HKD | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,214,000 |
6 Oct 2022 | HKD | 0.72 | 0.73 | 0.66 | 0.69 | 0.69 | -0.03 (-4.17%) | 3,440,000 |
5 Oct 2022 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,084,000 |
3 Oct 2022 | HKD | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 0.0 (0.0%) | 2,988,000 |
30 Sep 2022 | HKD | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,180,000 |
29 Sep 2022 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 2,990,000 |
28 Sep 2022 | HKD | 0.72 | 0.75 | 0.69 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,534,000 |
27 Sep 2022 | HKD | 0.7 | 0.74 | 0.68 | 0.74 | 0.74 | +0.04 (+5.71%) | 2,979,171 |
26 Sep 2022 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,151,571 |
23 Sep 2022 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 2,958,000 |
22 Sep 2022 | HKD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 1,010,000 |
21 Sep 2022 | HKD | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 2,952,000 |
20 Sep 2022 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,040,000 |
19 Sep 2022 | HKD | 0.77 | 0.78 | 0.74 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,972,000 |
16 Sep 2022 | HKD | 0.75 | 0.77 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 1,488,000 |
15 Sep 2022 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,984,000 |
14 Sep 2022 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,264,000 |
13 Sep 2022 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,946,010 |
9 Sep 2022 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,974,000 |