Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 4.28 | 4.28 | 4.08 | 4.2 | 4.2 | -0.1 (-2.33%) | 124,000 |
21 Oct 2022 | HKD | 3.96 | 4.35 | 3.91 | 4.3 | 4.3 | +0.34 (+8.59%) | 1,007,138 |
20 Oct 2022 | HKD | 4 | 4.1 | 3.8 | 3.96 | 3.96 | -0.04 (-1%) | 1,017,462 |
19 Oct 2022 | HKD | 4.16 | 4.16 | 3.9 | 4 | 4 | -0.17 (-4.08%) | 419,500 |
18 Oct 2022 | HKD | 4.17 | 4.28 | 4.08 | 4.17 | 4.17 | -0.03 (-0.71%) | 196,500 |
17 Oct 2022 | HKD | 4.22 | 4.29 | 4.07 | 4.2 | 4.2 | -0.01 (-0.24%) | 303,327 |
14 Oct 2022 | HKD | 4.17 | 4.46 | 4.03 | 4.21 | 4.21 | +0.05 (+1.20%) | 363,000 |
13 Oct 2022 | HKD | 4.19 | 4.27 | 4.14 | 4.16 | 4.16 | -0.05 (-1.19%) | 239,500 |
12 Oct 2022 | HKD | 4.22 | 4.22 | 4.13 | 4.21 | 4.21 | -0.07 (-1.64%) | 193,837 |
11 Oct 2022 | HKD | 4.27 | 4.3 | 4.1 | 4.28 | 4.28 | +0.02 (+0.47%) | 293,651 |
10 Oct 2022 | HKD | 4.34 | 4.38 | 4.11 | 4.26 | 4.26 | -0.2 (-4.48%) | 280,500 |
7 Oct 2022 | HKD | 4.33 | 4.55 | 4.3 | 4.46 | 4.46 | +0.13 (+3.00%) | 370,000 |
6 Oct 2022 | HKD | 4.37 | 4.4 | 4.29 | 4.33 | 4.33 | -0.04 (-0.92%) | 257,500 |
5 Oct 2022 | HKD | 4.38 | 4.44 | 4.33 | 4.37 | 4.37 | +0.04 (+0.92%) | 258,000 |
3 Oct 2022 | HKD | 4.54 | 4.6 | 4.33 | 4.33 | 4.33 | -0.35 (-7.48%) | 358,000 |
30 Sep 2022 | HKD | 4.45 | 4.85 | 4.32 | 4.68 | 4.68 | +0.19 (+4.23%) | 321,640 |
29 Sep 2022 | HKD | 4.45 | 4.63 | 4.33 | 4.49 | 4.49 | 0.0 (0.0%) | 283,500 |
28 Sep 2022 | HKD | 4.38 | 4.65 | 4.26 | 4.49 | 4.49 | +0.07 (+1.58%) | 357,774 |
27 Sep 2022 | HKD | 4.48 | 4.48 | 4.33 | 4.42 | 4.42 | -0.06 (-1.34%) | 252,659 |
26 Sep 2022 | HKD | 4.38 | 4.49 | 4.31 | 4.48 | 4.48 | +0.05 (+1.13%) | 677,500 |
23 Sep 2022 | HKD | 4.51 | 4.52 | 4.32 | 4.43 | 4.43 | -0.08 (-1.77%) | 384,000 |
22 Sep 2022 | HKD | 4.54 | 4.58 | 4.48 | 4.51 | 4.51 | -0.05 (-1.10%) | 284,500 |
21 Sep 2022 | HKD | 4.6 | 4.7 | 4.55 | 4.56 | 4.56 | -0.13 (-2.77%) | 295,500 |
20 Sep 2022 | HKD | 4.62 | 4.78 | 4.51 | 4.69 | 4.69 | +0.02 (+0.43%) | 424,446 |
19 Sep 2022 | HKD | 4.65 | 4.73 | 4.5 | 4.67 | 4.67 | -0.09 (-1.89%) | 327,500 |
16 Sep 2022 | HKD | 4.62 | 4.8 | 4.57 | 4.76 | 4.76 | +0.16 (+3.48%) | 514,000 |
15 Sep 2022 | HKD | 4.62 | 4.63 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 259,000 |
14 Sep 2022 | HKD | 4.63 | 4.66 | 4.22 | 4.6 | 4.6 | 0.0 (0.0%) | 240,500 |
13 Sep 2022 | HKD | 4.56 | 4.62 | 4.46 | 4.6 | 4.6 | +0.09 (+2.00%) | 268,500 |
9 Sep 2022 | HKD | 4.55 | 4.63 | 4.48 | 4.51 | 4.51 | -0.21 (-4.45%) | 261,000 |