Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | HKD | 2.48 | 2.48 | 2.27 | 2.36 | 2.36 | -0.04 (-1.67%) | 399,000 |
20 Oct 2022 | HKD | 2.4 | 3 | 2.33 | 2.4 | 2.4 | -0.04 (-1.64%) | 758,000 |
19 Oct 2022 | HKD | 2.4 | 2.49 | 2.35 | 2.44 | 2.44 | +0.04 (+1.67%) | 262,000 |
18 Oct 2022 | HKD | 2.2 | 2.4 | 2.16 | 2.4 | 2.4 | +0.17 (+7.62%) | 282,000 |
17 Oct 2022 | HKD | 2.4 | 2.4 | 2.23 | 2.23 | 2.23 | -0.2 (-8.23%) | 271,000 |
14 Oct 2022 | HKD | 2.4 | 2.43 | 2.29 | 2.43 | 2.43 | +0.05 (+2.10%) | 332,000 |
13 Oct 2022 | HKD | 2.44 | 2.47 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 248,000 |
12 Oct 2022 | HKD | 2.39 | 2.42 | 2.29 | 2.42 | 2.42 | +0.01 (+0.41%) | 369,000 |
11 Oct 2022 | HKD | 2.4 | 2.5 | 2.27 | 2.41 | 2.41 | +0.01 (+0.42%) | 378,000 |
10 Oct 2022 | HKD | 2.57 | 2.57 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 158,000 |
7 Oct 2022 | HKD | 2.6 | 2.63 | 2.38 | 2.5 | 2.5 | -0.1 (-3.85%) | 300,000 |
6 Oct 2022 | HKD | 2.73 | 2.73 | 2.58 | 2.6 | 2.6 | -0.12 (-4.41%) | 250,000 |
5 Oct 2022 | HKD | 2.82 | 2.82 | 2.67 | 2.72 | 2.72 | -0.08 (-2.86%) | 302,000 |
3 Oct 2022 | HKD | 2.7 | 2.8 | 2.57 | 2.8 | 2.8 | +0.1 (+3.70%) | 197,000 |
30 Sep 2022 | HKD | 2.64 | 2.71 | 2.6 | 2.7 | 2.7 | +0.06 (+2.27%) | 220,000 |
29 Sep 2022 | HKD | 2.81 | 2.82 | 2.64 | 2.64 | 2.64 | -0.16 (-5.71%) | 276,000 |
28 Sep 2022 | HKD | 2.73 | 2.8 | 2.67 | 2.8 | 2.8 | +0.05 (+1.82%) | 328,000 |
27 Sep 2022 | HKD | 2.8 | 2.93 | 2.7 | 2.75 | 2.75 | -0.08 (-2.83%) | 365,000 |
26 Sep 2022 | HKD | 2.79 | 2.9 | 2.69 | 2.83 | 2.83 | +0.04 (+1.43%) | 458,000 |
23 Sep 2022 | HKD | 2.8 | 2.8 | 2.69 | 2.79 | 2.79 | +0.06 (+2.20%) | 265,000 |
22 Sep 2022 | HKD | 2.71 | 2.88 | 2.4 | 2.73 | 2.73 | -0.07 (-2.50%) | 469,000 |
21 Sep 2022 | HKD | 2.77 | 2.8 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 3,045,000 |
20 Sep 2022 | HKD | 2.79 | 2.8 | 2.73 | 2.8 | 2.8 | 0.0 (0.0%) | 257,000 |
19 Sep 2022 | HKD | 2.7 | 2.8 | 2.69 | 2.8 | 2.8 | 0.0 (0.0%) | 307,000 |
16 Sep 2022 | HKD | 2.79 | 2.8 | 2.68 | 2.8 | 2.8 | 0.0 (0.0%) | 385,000 |
15 Sep 2022 | HKD | 2.7 | 2.83 | 2.7 | 2.8 | 2.8 | -0.04 (-1.41%) | 185,000 |
14 Sep 2022 | HKD | 2.72 | 2.84 | 2.64 | 2.84 | 2.84 | +0.04 (+1.43%) | 66,000 |
13 Sep 2022 | HKD | 2.55 | 2.85 | 2.2 | 2.8 | 2.8 | +0.39 (+16.18%) | 1,653,000 |
9 Sep 2022 | HKD | 2.31 | 2.63 | 2.26 | 2.41 | 2.41 | -0.03 (-1.23%) | 808,000 |
8 Sep 2022 | HKD | 2.55 | 2.77 | 2.4 | 2.44 | 2.44 | +0.06 (+2.52%) | 547,000 |