Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | -0.04 (-1.86%) | 8,283,500 |
6 Oct 2022 | HKD | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 3,544,500 |
5 Oct 2022 | HKD | 2.18 | 2.23 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,780,000 |
3 Oct 2022 | HKD | 2.18 | 2.22 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,593,200 |
30 Sep 2022 | HKD | 2.2 | 2.2 | 2.12 | 2.18 | 2.18 | 0.0 (0.0%) | 2,772,000 |
29 Sep 2022 | HKD | 2.24 | 2.26 | 2.13 | 2.18 | 2.18 | -0.06 (-2.68%) | 6,685,500 |
28 Sep 2022 | HKD | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -0.06 (-2.61%) | 5,685,470 |
27 Sep 2022 | HKD | 2.2 | 2.32 | 2.15 | 2.3 | 2.3 | +0.11 (+5.02%) | 8,448,000 |
26 Sep 2022 | HKD | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 3,834,030 |
23 Sep 2022 | HKD | 2.23 | 2.24 | 2.16 | 2.22 | 2.22 | -0.01 (-0.45%) | 8,698,500 |
22 Sep 2022 | HKD | 2.15 | 2.25 | 2.12 | 2.23 | 2.23 | +0.08 (+3.72%) | 12,270,000 |
21 Sep 2022 | HKD | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 4,666,500 |
20 Sep 2022 | HKD | 2.2 | 2.2 | 2.16 | 2.2 | 2.2 | +0.01 (+0.46%) | 3,791,800 |
19 Sep 2022 | HKD | 2.17 | 2.21 | 2.12 | 2.19 | 2.19 | +0.04 (+1.86%) | 11,216,083 |
16 Sep 2022 | HKD | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 9,169,500 |
15 Sep 2022 | HKD | 2.2 | 2.22 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 4,262,000 |
14 Sep 2022 | HKD | 2.2 | 2.2 | 2.14 | 2.2 | 2.2 | 0.0 (0.0%) | 4,617,200 |
13 Sep 2022 | HKD | 2.25 | 2.26 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 6,885,970 |
9 Sep 2022 | HKD | 2.19 | 2.23 | 2.18 | 2.23 | 2.23 | +0.06 (+2.76%) | 6,048,500 |
8 Sep 2022 | HKD | 2.2 | 2.2 | 2.14 | 2.17 | 2.17 | -0.03 (-1.36%) | 7,929,500 |
7 Sep 2022 | HKD | 2.2 | 2.23 | 2.15 | 2.2 | 2.2 | -0.02 (-0.90%) | 7,179,000 |
6 Sep 2022 | HKD | 2.24 | 2.25 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 5,532,000 |
5 Sep 2022 | HKD | 2.26 | 2.26 | 2.19 | 2.23 | 2.23 | -0.02 (-0.89%) | 5,933,000 |
2 Sep 2022 | HKD | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 2,858,500 |
1 Sep 2022 | HKD | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 1,654,000 |
31 Aug 2022 | HKD | 2.27 | 2.29 | 2.23 | 2.27 | 2.27 | 0.0 (0.0%) | 3,578,500 |
30 Aug 2022 | HKD | 2.33 | 2.36 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 4,506,400 |
29 Aug 2022 | HKD | 2.27 | 2.3 | 2.24 | 2.29 | 2.29 | 0.0 (0.0%) | 3,833,500 |
26 Aug 2022 | HKD | 2.22 | 2.3 | 2.22 | 2.29 | 2.29 | +0.04 (+1.78%) | 4,545,000 |
25 Aug 2022 | HKD | 2.27 | 2.27 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 3,454,000 |