Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | HKD | 4.35 | 4.35 | 4.11 | 4.21 | 4.21 | -0.03 (-0.71%) | 823,571 |
13 Oct 2022 | HKD | 4.33 | 4.39 | 4.13 | 4.24 | 4.24 | -0.06 (-1.40%) | 522,000 |
12 Oct 2022 | HKD | 4.52 | 4.52 | 4.2 | 4.3 | 4.3 | -0.16 (-3.59%) | 1,226,000 |
11 Oct 2022 | HKD | 4.56 | 4.58 | 4.41 | 4.46 | 4.46 | -0.06 (-1.33%) | 544,000 |
10 Oct 2022 | HKD | 4.97 | 4.97 | 4.45 | 4.52 | 4.52 | -0.44 (-8.87%) | 1,170,000 |
7 Oct 2022 | HKD | 5.17 | 5.17 | 4.96 | 4.96 | 4.96 | -0.25 (-4.80%) | 242,000 |
6 Oct 2022 | HKD | 5.03 | 5.23 | 5.03 | 5.21 | 5.21 | +0.2 (+3.99%) | 345,000 |
5 Oct 2022 | HKD | 4.8 | 5.06 | 4.8 | 5.01 | 5.01 | +0.25 (+5.25%) | 534,000 |
3 Oct 2022 | HKD | 4.85 | 4.85 | 4.66 | 4.76 | 4.76 | -0.12 (-2.46%) | 307,000 |
30 Sep 2022 | HKD | 5 | 5 | 4.83 | 4.88 | 4.88 | -0.06 (-1.21%) | 653,232 |
29 Sep 2022 | HKD | 5.09 | 5.09 | 4.9 | 4.94 | 4.94 | -0.14 (-2.76%) | 802,000 |
28 Sep 2022 | HKD | 5.2 | 5.2 | 5.01 | 5.08 | 5.08 | -0.12 (-2.31%) | 509,000 |
27 Sep 2022 | HKD | 5.18 | 5.24 | 4.93 | 5.2 | 5.2 | -0.05 (-0.95%) | 785,400 |
26 Sep 2022 | HKD | 5.21 | 5.47 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 1,565,000 |
23 Sep 2022 | HKD | 5.03 | 5.21 | 4.99 | 5.2 | 5.2 | +0.14 (+2.77%) | 870,851 |
22 Sep 2022 | HKD | 5.03 | 5.06 | 4.92 | 5.06 | 5.06 | +0.02 (+0.40%) | 722,000 |
21 Sep 2022 | HKD | 5.11 | 5.11 | 4.95 | 5.04 | 5.04 | -0.08 (-1.56%) | 1,149,000 |
20 Sep 2022 | HKD | 5.1 | 5.13 | 5.04 | 5.12 | 5.12 | +0.02 (+0.39%) | 227,000 |
19 Sep 2022 | HKD | 5.18 | 5.18 | 4.83 | 5.1 | 5.1 | -0.13 (-2.49%) | 1,014,517 |
16 Sep 2022 | HKD | 5.33 | 5.4 | 5.19 | 5.23 | 5.23 | -0.16 (-2.97%) | 411,000 |
15 Sep 2022 | HKD | 5.25 | 5.42 | 5.2 | 5.39 | 5.39 | +0.16 (+3.06%) | 684,000 |
14 Sep 2022 | HKD | 5.46 | 5.46 | 5.12 | 5.23 | 5.23 | -0.34 (-6.10%) | 1,007,335 |
13 Sep 2022 | HKD | 5.38 | 5.89 | 5.35 | 5.57 | 5.57 | +0.23 (+4.31%) | 1,466,000 |
9 Sep 2022 | HKD | 5.21 | 5.36 | 5.14 | 5.34 | 5.34 | +0.24 (+4.71%) | 908,000 |
8 Sep 2022 | HKD | 4.95 | 5.12 | 4.95 | 5.1 | 5.1 | +0.11 (+2.20%) | 950,000 |
7 Sep 2022 | HKD | 5.26 | 5.26 | 4.98 | 4.99 | 4.99 | -0.27 (-5.13%) | 973,000 |
6 Sep 2022 | HKD | 5.23 | 5.26 | 5.08 | 5.26 | 5.26 | +0.08 (+1.54%) | 739,000 |
5 Sep 2022 | HKD | 5.34 | 5.34 | 5.1 | 5.18 | 5.18 | -0.17 (-3.18%) | 884,000 |
2 Sep 2022 | HKD | 5.42 | 5.5 | 5.31 | 5.35 | 5.35 | -0.02 (-0.37%) | 938,000 |
1 Sep 2022 | HKD | 5.58 | 5.58 | 5.33 | 5.37 | 5.37 | -0.16 (-2.89%) | 521,000 |