Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 11,100,000 |
21 Oct 2022 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 7,846,000 |
20 Oct 2022 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 31,195,515 |
19 Oct 2022 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 4,826,000 |
18 Oct 2022 | HKD | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 7,010,000 |
17 Oct 2022 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 11,456,000 |
14 Oct 2022 | HKD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 7,776,000 |
13 Oct 2022 | HKD | 0.77 | 0.8 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 11,746,854 |
12 Oct 2022 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 19,217,146 |
11 Oct 2022 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,958,000 |
10 Oct 2022 | HKD | 0.77 | 0.83 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 13,428,000 |
7 Oct 2022 | HKD | 0.8 | 0.81 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 8,392,000 |
6 Oct 2022 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 4,628,000 |
5 Oct 2022 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 6,736,350 |
3 Oct 2022 | HKD | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,172,000 |
30 Sep 2022 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 3,604,000 |
29 Sep 2022 | HKD | 0.85 | 0.85 | 0.74 | 0.78 | 0.78 | -0.06 (-7.14%) | 10,164,000 |
28 Sep 2022 | HKD | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -0.05 (-5.62%) | 22,170,000 |
27 Sep 2022 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 12,434,000 |
26 Sep 2022 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 4,982,000 |
23 Sep 2022 | HKD | 0.92 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 5,738,000 |
22 Sep 2022 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 10,222,000 |
21 Sep 2022 | HKD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 6,092,000 |
20 Sep 2022 | HKD | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 3,746,000 |
19 Sep 2022 | HKD | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 7,370,000 |
16 Sep 2022 | HKD | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 9,460,000 |
15 Sep 2022 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 3,014,000 |
14 Sep 2022 | HKD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 6,096,000 |
13 Sep 2022 | HKD | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 5,946,558 |
9 Sep 2022 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 4,714,000 |