Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | HKD | 1.27 | 1.44 | 1.27 | 1.37 | 1.37 | +0.07 (+5.38%) | 11,080,000 |
12 Oct 2022 | HKD | 1.37 | 1.37 | 1.28 | 1.3 | 1.3 | -0.07 (-5.11%) | 6,430,000 |
11 Oct 2022 | HKD | 1.36 | 1.39 | 1.31 | 1.37 | 1.37 | +0.04 (+3.01%) | 3,315,000 |
10 Oct 2022 | HKD | 1.28 | 1.44 | 1.25 | 1.33 | 1.33 | +0.06 (+4.72%) | 14,290,000 |
7 Oct 2022 | HKD | 1.17 | 1.41 | 1.15 | 1.27 | 1.27 | +0.11 (+9.48%) | 21,555,000 |
6 Oct 2022 | HKD | 1.18 | 1.2 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,410,000 |
5 Oct 2022 | HKD | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 3,135,000 |
3 Oct 2022 | HKD | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 7,420,000 |
30 Sep 2022 | HKD | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 6,752,698 |
29 Sep 2022 | HKD | 1.19 | 1.3 | 1.12 | 1.21 | 1.21 | +0.04 (+3.42%) | 18,213,200 |
28 Sep 2022 | HKD | 1.1 | 1.2 | 1.06 | 1.17 | 1.17 | +0.08 (+7.34%) | 20,130,000 |
27 Sep 2022 | HKD | 1.2 | 1.22 | 1.07 | 1.09 | 1.09 | -0.12 (-9.92%) | 19,670,000 |
26 Sep 2022 | HKD | 1.06 | 1.21 | 1.04 | 1.21 | 1.21 | +0.15 (+14.15%) | 13,938,000 |
23 Sep 2022 | HKD | 1.02 | 1.07 | 0.99 | 1.06 | 1.06 | +0.02 (+1.92%) | 11,935,000 |
22 Sep 2022 | HKD | 1.13 | 1.18 | 0.99 | 1.04 | 1.04 | -0.1 (-8.77%) | 13,250,000 |
21 Sep 2022 | HKD | 1.11 | 1.22 | 1.07 | 1.14 | 1.14 | +0.04 (+3.64%) | 12,370,000 |
20 Sep 2022 | HKD | 1.12 | 1.21 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 25,585,000 |
19 Sep 2022 | HKD | 0.92 | 1.15 | 0.9 | 1.09 | 1.09 | +0.16 (+17.20%) | 23,040,000 |
16 Sep 2022 | HKD | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | +0.02 (+2.20%) | 6,710,000 |
15 Sep 2022 | HKD | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 5,285,000 |
14 Sep 2022 | HKD | 0.92 | 0.93 | 0.87 | 0.93 | 0.93 | 0.0 (0.0%) | 4,315,000 |
13 Sep 2022 | HKD | 0.98 | 1.04 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 10,245,000 |
9 Sep 2022 | HKD | 0.93 | 1.02 | 0.91 | 0.98 | 0.98 | +0.05 (+5.38%) | 16,795,000 |
8 Sep 2022 | HKD | 0.98 | 1 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 4,855,000 |
7 Sep 2022 | HKD | 0.9 | 0.99 | 0.86 | 0.97 | 0.97 | +0.09 (+10.23%) | 40,737,000 |
6 Sep 2022 | HKD | 0.76 | 0.9 | 0.76 | 0.88 | 0.88 | +0.11 (+14.29%) | 22,560,000 |
5 Sep 2022 | HKD | 0.8 | 0.82 | 0.76 | 0.77 | 0.77 | -0.05 (-6.10%) | 4,710,000 |
2 Sep 2022 | HKD | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 4,190,000 |
1 Sep 2022 | HKD | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 5,300,000 |
31 Aug 2022 | HKD | 0.83 | 0.85 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 3,255,000 |