Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 4.1 | 4.24 | 4.01 | 4.24 | 4.24 | -0.01 (-0.24%) | 111,000 |
14 Oct 2022 | HKD | 4.35 | 4.35 | 4.03 | 4.25 | 4.25 | -0.1 (-2.30%) | 474,000 |
13 Oct 2022 | HKD | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | +0.01 (+0.23%) | 49,000 |
12 Oct 2022 | HKD | 4.4 | 4.45 | 4.25 | 4.34 | 4.34 | -0.11 (-2.47%) | 64,000 |
11 Oct 2022 | HKD | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | -0.03 (-0.67%) | 19,000 |
10 Oct 2022 | HKD | 4.48 | 4.48 | 4.32 | 4.48 | 4.48 | -0.01 (-0.22%) | 67,000 |
7 Oct 2022 | HKD | 4.5 | 4.5 | 4.23 | 4.49 | 4.49 | -0.01 (-0.22%) | 182,000 |
6 Oct 2022 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
5 Oct 2022 | HKD | 4.22 | 4.5 | 4.22 | 4.5 | 4.5 | +0.11 (+2.51%) | 50,000 |
3 Oct 2022 | HKD | 4.32 | 4.43 | 4.15 | 4.39 | 4.39 | +0.01 (+0.23%) | 153,000 |
30 Sep 2022 | HKD | 4.51 | 4.54 | 4.17 | 4.38 | 4.38 | -0.16 (-3.52%) | 141,000 |
29 Sep 2022 | HKD | 4.58 | 4.58 | 4.38 | 4.54 | 4.54 | -0.04 (-0.87%) | 7,000 |
28 Sep 2022 | HKD | 4.65 | 4.65 | 4.36 | 4.58 | 4.58 | -0.01 (-0.22%) | 32,516 |
27 Sep 2022 | HKD | 4.73 | 4.73 | 4.5 | 4.59 | 4.59 | -0.15 (-3.16%) | 86,000 |
26 Sep 2022 | HKD | 4.76 | 4.76 | 4.56 | 4.74 | 4.74 | +0.04 (+0.85%) | 13,000 |
23 Sep 2022 | HKD | 4.56 | 4.74 | 4.5 | 4.7 | 4.7 | -0.06 (-1.26%) | 41,000 |
22 Sep 2022 | HKD | 4.8 | 4.8 | 4.48 | 4.76 | 4.76 | +0.11 (+2.37%) | 32,000 |
21 Sep 2022 | HKD | 4.65 | 4.65 | 4.5 | 4.65 | 4.65 | 0.0 (0.0%) | 16,000 |
20 Sep 2022 | HKD | 4.5 | 4.65 | 4.44 | 4.65 | 4.65 | +0.08 (+1.75%) | 43,000 |
19 Sep 2022 | HKD | 4.83 | 4.83 | 4.57 | 4.57 | 4.57 | -0.23 (-4.79%) | 28,000 |
16 Sep 2022 | HKD | 4.61 | 4.82 | 4.58 | 4.8 | 4.8 | +0.1 (+2.13%) | 109,000 |
15 Sep 2022 | HKD | 4.72 | 4.72 | 4.61 | 4.7 | 4.7 | -0.02 (-0.42%) | 407,000 |
14 Sep 2022 | HKD | 4.74 | 4.74 | 4.59 | 4.72 | 4.72 | -0.02 (-0.42%) | 17,000 |
13 Sep 2022 | HKD | 4.71 | 4.75 | 4.56 | 4.74 | 4.74 | -0.03 (-0.63%) | 125,000 |
9 Sep 2022 | HKD | 4.79 | 4.8 | 4.6 | 4.77 | 4.77 | -0.04 (-0.83%) | 16,000 |
8 Sep 2022 | HKD | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.01 (-0.21%) | 10,000 |
7 Sep 2022 | HKD | 4.83 | 4.83 | 4.53 | 4.82 | 4.82 | -0.01 (-0.21%) | 37,000 |
6 Sep 2022 | HKD | 4.85 | 4.85 | 4.61 | 4.83 | 4.83 | +0.15 (+3.21%) | 19,000 |
5 Sep 2022 | HKD | 4.7 | 4.7 | 4.5 | 4.68 | 4.68 | -0.02 (-0.43%) | 12,000 |
2 Sep 2022 | HKD | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.16 (-3.29%) | 9,000 |