Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 2.3 | 2.31 | 2.21 | 2.21 | 2.21 | -0.15 (-6.36%) | 488,000 |
17 Oct 2022 | HKD | 2.3 | 2.44 | 2.3 | 2.36 | 2.36 | -0.02 (-0.84%) | 121,433 |
14 Oct 2022 | HKD | 2.28 | 2.4 | 2.28 | 2.38 | 2.38 | +0.07 (+3.03%) | 261,000 |
13 Oct 2022 | HKD | 2.31 | 2.41 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 84,000 |
12 Oct 2022 | HKD | 2.26 | 2.34 | 2.26 | 2.31 | 2.31 | +0.01 (+0.43%) | 155,500 |
11 Oct 2022 | HKD | 2.36 | 2.42 | 2.3 | 2.3 | 2.3 | -0.08 (-3.36%) | 153,500 |
10 Oct 2022 | HKD | 2.37 | 2.38 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 14,000 |
7 Oct 2022 | HKD | 2.4 | 2.49 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 127,000 |
6 Oct 2022 | HKD | 2.4 | 2.45 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 95,500 |
5 Oct 2022 | HKD | 2.4 | 2.57 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 109,500 |
3 Oct 2022 | HKD | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.09 (-3.61%) | 68,000 |
30 Sep 2022 | HKD | 2.52 | 2.54 | 2.49 | 2.49 | 2.49 | -0.08 (-3.11%) | 92,500 |
29 Sep 2022 | HKD | 2.48 | 2.61 | 2.48 | 2.57 | 2.57 | +0.07 (+2.80%) | 121,000 |
28 Sep 2022 | HKD | 2.52 | 2.67 | 2.48 | 2.5 | 2.5 | -0.09 (-3.47%) | 216,000 |
27 Sep 2022 | HKD | 2.63 | 2.72 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 144,500 |
26 Sep 2022 | HKD | 2.65 | 2.73 | 2.63 | 2.63 | 2.63 | -0.14 (-5.05%) | 69,000 |
23 Sep 2022 | HKD | 2.67 | 2.87 | 2.65 | 2.77 | 2.77 | +0.08 (+2.97%) | 120,000 |
22 Sep 2022 | HKD | 2.65 | 2.7 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 22,500 |
21 Sep 2022 | HKD | 2.76 | 2.77 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 68,500 |
20 Sep 2022 | HKD | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -0.12 (-4.17%) | 72,000 |
19 Sep 2022 | HKD | 2.72 | 2.97 | 2.72 | 2.88 | 2.88 | +0.12 (+4.35%) | 204,000 |
16 Sep 2022 | HKD | 2.58 | 2.77 | 2.58 | 2.76 | 2.76 | +0.19 (+7.39%) | 195,500 |
15 Sep 2022 | HKD | 2.57 | 2.67 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 31,159 |
14 Sep 2022 | HKD | 2.64 | 2.7 | 2.57 | 2.6 | 2.6 | -0.1 (-3.70%) | 523,500 |
13 Sep 2022 | HKD | 2.75 | 2.78 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 74,240 |
9 Sep 2022 | HKD | 2.56 | 2.76 | 2.56 | 2.75 | 2.75 | +0.13 (+4.96%) | 66,000 |
8 Sep 2022 | HKD | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 11,000 |
7 Sep 2022 | HKD | 2.59 | 2.68 | 2.59 | 2.68 | 2.68 | +0.02 (+0.75%) | 79,000 |
6 Sep 2022 | HKD | 2.65 | 2.78 | 2.65 | 2.66 | 2.66 | +0.05 (+1.92%) | 86,500 |
5 Sep 2022 | HKD | 2.59 | 2.64 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 104,500 |