Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 1.5 | 1.95 | 1.35 | 1.7 | 1.7 | +0.3 (+21.43%) | 235,500 |
14 Oct 2022 | HKD | 1.33 | 1.46 | 1.33 | 1.4 | 1.4 | +0.09 (+6.87%) | 114,500 |
13 Oct 2022 | HKD | 1.37 | 1.37 | 1.3 | 1.31 | 1.31 | -0.09 (-6.43%) | 157,500 |
12 Oct 2022 | HKD | 1.4 | 1.44 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 67,500 |
11 Oct 2022 | HKD | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -0.11 (-7.33%) | 186,500 |
10 Oct 2022 | HKD | 1.51 | 1.62 | 1.5 | 1.5 | 1.5 | -0.12 (-7.41%) | 133,000 |
7 Oct 2022 | HKD | 1.56 | 1.65 | 1.48 | 1.62 | 1.62 | -0.08 (-4.71%) | 250,000 |
6 Oct 2022 | HKD | 1.71 | 1.71 | 1.53 | 1.7 | 1.7 | -0.02 (-1.16%) | 38,500 |
5 Oct 2022 | HKD | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | +0.02 (+1.18%) | 247,000 |
3 Oct 2022 | HKD | 1.8 | 1.81 | 1.66 | 1.7 | 1.7 | -0.1 (-5.56%) | 65,500 |
30 Sep 2022 | HKD | 1.89 | 1.9 | 1.78 | 1.8 | 1.8 | -0.15 (-7.69%) | 12,500 |
29 Sep 2022 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +0.17 (+9.55%) | 1,500 |
28 Sep 2022 | HKD | 1.98 | 1.99 | 1.73 | 1.78 | 1.78 | -0.22 (-11%) | 86,000 |
27 Sep 2022 | HKD | 2.25 | 2.25 | 1.97 | 2 | 2 | -0.26 (-11.50%) | 15,000 |
26 Sep 2022 | HKD | 2.23 | 2.26 | 2.16 | 2.26 | 2.26 | +0.02 (+0.89%) | 31,500 |
23 Sep 2022 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.03 (+1.36%) | 11,000 |
22 Sep 2022 | HKD | 2.21 | 2.3 | 2.18 | 2.21 | 2.21 | 0.0 (0.0%) | 31,000 |
21 Sep 2022 | HKD | 2.32 | 2.32 | 2.21 | 2.21 | 2.21 | -0.11 (-4.74%) | 61,500 |
20 Sep 2022 | HKD | 2.46 | 2.46 | 2.32 | 2.32 | 2.32 | -0.06 (-2.52%) | 19,000 |
19 Sep 2022 | HKD | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 6,000 |
16 Sep 2022 | HKD | 2.35 | 2.43 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 50,500 |
15 Sep 2022 | HKD | 2.33 | 2.42 | 2.33 | 2.36 | 2.36 | +0.08 (+3.51%) | 26,000 |
14 Sep 2022 | HKD | 2.27 | 2.28 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 6,000 |
13 Sep 2022 | HKD | 2.23 | 2.33 | 2.23 | 2.27 | 2.27 | +0.05 (+2.25%) | 43,500 |
9 Sep 2022 | HKD | 2.3 | 2.3 | 2.19 | 2.22 | 2.22 | 0.0 (0.0%) | 122,000 |
8 Sep 2022 | HKD | 2.28 | 2.29 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 42,500 |
7 Sep 2022 | HKD | 2.32 | 2.34 | 2.23 | 2.24 | 2.24 | -0.09 (-3.86%) | 8,500 |
6 Sep 2022 | HKD | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 13,000 |
5 Sep 2022 | HKD | 2.25 | 2.34 | 2.25 | 2.32 | 2.32 | +0.09 (+4.04%) | 80,000 |
2 Sep 2022 | HKD | 2.3 | 2.3 | 2.23 | 2.23 | 2.23 | -0.08 (-3.46%) | 86,500 |