Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 5.49 | 5.5 | 5.06 | 5.12 | 5.12 | -0.37 (-6.74%) | 1,016,419 |
6 Oct 2022 | HKD | 5.8 | 5.9 | 5.49 | 5.49 | 5.49 | -0.47 (-7.89%) | 647,500 |
5 Oct 2022 | HKD | 5.55 | 6.02 | 5.55 | 5.96 | 5.96 | +0.42 (+7.58%) | 959,000 |
3 Oct 2022 | HKD | 5.45 | 5.6 | 5.3 | 5.54 | 5.54 | +0.24 (+4.53%) | 521,500 |
30 Sep 2022 | HKD | 5.22 | 5.35 | 5.1 | 5.3 | 5.3 | +0.08 (+1.53%) | 721,000 |
29 Sep 2022 | HKD | 5.84 | 5.84 | 5.15 | 5.22 | 5.22 | -0.5 (-8.74%) | 1,015,500 |
28 Sep 2022 | HKD | 5.99 | 5.99 | 5.59 | 5.72 | 5.72 | -0.18 (-3.05%) | 2,396,000 |
27 Sep 2022 | HKD | 5.96 | 5.98 | 5.65 | 5.9 | 5.9 | +0.12 (+2.08%) | 4,045,000 |
26 Sep 2022 | HKD | 5.41 | 5.87 | 5.41 | 5.78 | 5.78 | +0.33 (+6.06%) | 5,232,000 |
23 Sep 2022 | HKD | 5.7 | 5.82 | 5.45 | 5.45 | 5.45 | -0.26 (-4.55%) | 2,943,500 |
22 Sep 2022 | HKD | 5.54 | 5.96 | 5.5 | 5.71 | 5.71 | +0.07 (+1.24%) | 5,219,500 |
21 Sep 2022 | HKD | 5.88 | 5.93 | 5.51 | 5.64 | 5.64 | -0.27 (-4.57%) | 4,362,500 |
20 Sep 2022 | HKD | 6.1 | 6.2 | 5.9 | 5.91 | 5.91 | -0.16 (-2.64%) | 3,597,000 |
19 Sep 2022 | HKD | 6.61 | 6.61 | 6.03 | 6.07 | 6.07 | -0.63 (-9.40%) | 4,338,500 |
16 Sep 2022 | HKD | 6.68 | 6.81 | 6.62 | 6.7 | 6.7 | -0.1 (-1.47%) | 1,625,000 |
15 Sep 2022 | HKD | 6.81 | 6.94 | 6.66 | 6.8 | 6.8 | +0.01 (+0.15%) | 3,395,000 |
14 Sep 2022 | HKD | 6.67 | 6.85 | 6.66 | 6.79 | 6.79 | -0.15 (-2.16%) | 3,233,500 |
13 Sep 2022 | HKD | 7.03 | 7.25 | 6.66 | 6.94 | 6.94 | -0.09 (-1.28%) | 6,773,192 |
9 Sep 2022 | HKD | 6.32 | 7.67 | 6.29 | 7.03 | 7.03 | +0.78 (+12.48%) | 16,598,700 |
8 Sep 2022 | HKD | 6.43 | 6.45 | 6.23 | 6.25 | 6.25 | -0.13 (-2.04%) | 4,215,500 |
7 Sep 2022 | HKD | 6.63 | 6.76 | 6.34 | 6.38 | 6.38 | -0.25 (-3.77%) | 6,667,000 |
6 Sep 2022 | HKD | 7.38 | 7.39 | 6.57 | 6.63 | 6.63 | -0.62 (-8.55%) | 11,718,500 |
5 Sep 2022 | HKD | 7.58 | 7.6 | 7.21 | 7.25 | 7.25 | -0.54 (-6.93%) | 5,111,500 |
2 Sep 2022 | HKD | 7.81 | 8.06 | 7.77 | 7.79 | 7.79 | -0.05 (-0.64%) | 2,464,500 |
1 Sep 2022 | HKD | 7.86 | 7.97 | 7.74 | 7.84 | 7.84 | -0.05 (-0.63%) | 1,823,000 |
31 Aug 2022 | HKD | 7.9 | 8.08 | 7.7 | 7.89 | 7.89 | +0.15 (+1.94%) | 3,604,500 |
30 Aug 2022 | HKD | 8.01 | 8.01 | 7.6 | 7.74 | 7.74 | -0.16 (-2.03%) | 2,821,000 |
29 Aug 2022 | HKD | 8.23 | 8.23 | 7.85 | 7.9 | 7.9 | -0.34 (-4.13%) | 3,222,000 |
26 Aug 2022 | HKD | 8.2 | 8.29 | 8 | 8.24 | 8.24 | +0.12 (+1.48%) | 4,024,603 |
25 Aug 2022 | HKD | 7.59 | 15 | 7.59 | 8.12 | 8.12 | +0.55 (+7.27%) | 5,317,000 |