Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | HKD | 2.99 | 2.99 | 2.9 | 2.9 | 2.9 | -0.16 (-5.23%) | 41,500 |
27 Oct 2022 | HKD | 3.1 | 3.1 | 2.97 | 3.06 | 3.06 | -0.04 (-1.29%) | 923,500 |
26 Oct 2022 | HKD | 2.92 | 3.1 | 2.89 | 3.1 | 3.1 | +0.18 (+6.16%) | 143,000 |
25 Oct 2022 | HKD | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | -0.04 (-1.35%) | 441,000 |
24 Oct 2022 | HKD | 2.9 | 3.06 | 2.85 | 2.96 | 2.96 | -0.2 (-6.33%) | 1,730,000 |
21 Oct 2022 | HKD | 3.28 | 3.28 | 2.7 | 3.16 | 3.16 | +0.21 (+7.12%) | 753,500 |
20 Oct 2022 | HKD | 3 | 3.27 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 122,500 |
19 Oct 2022 | HKD | 2.76 | 3.29 | 2.76 | 3 | 3 | -0.15 (-4.76%) | 140,500 |
18 Oct 2022 | HKD | 3.2 | 3.3 | 2.73 | 3.15 | 3.15 | +0.08 (+2.61%) | 72,500 |
17 Oct 2022 | HKD | 3.29 | 3.3 | 2.95 | 3.07 | 3.07 | -0.12 (-3.76%) | 124,500 |
14 Oct 2022 | HKD | 3.1 | 3.29 | 2.88 | 3.19 | 3.19 | +0.09 (+2.90%) | 413,000 |
13 Oct 2022 | HKD | 3.34 | 3.34 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 68,500 |
12 Oct 2022 | HKD | 3.5 | 3.5 | 3.07 | 3.1 | 3.1 | -0.34 (-9.88%) | 409,500 |
11 Oct 2022 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
10 Oct 2022 | HKD | 3.87 | 3.87 | 3.2 | 3.44 | 3.44 | +0.04 (+1.18%) | 164,500 |
7 Oct 2022 | HKD | 3.53 | 3.54 | 3.22 | 3.4 | 3.4 | -0.18 (-5.03%) | 368,500 |
6 Oct 2022 | HKD | 3.68 | 3.68 | 3.21 | 3.58 | 3.58 | +0.05 (+1.42%) | 466,500 |
5 Oct 2022 | HKD | 3.68 | 3.86 | 3.52 | 3.53 | 3.53 | -0.14 (-3.81%) | 83,500 |
3 Oct 2022 | HKD | 3.91 | 3.91 | 3.67 | 3.67 | 3.67 | -0.09 (-2.39%) | 238,500 |
30 Sep 2022 | HKD | 3.69 | 3.85 | 3.68 | 3.76 | 3.76 | +0.07 (+1.90%) | 1,477,500 |
29 Sep 2022 | HKD | 3.5 | 4.2 | 3.5 | 3.69 | 3.69 | +0.29 (+8.53%) | 457,500 |
28 Sep 2022 | HKD | 3.34 | 3.4 | 3.22 | 3.4 | 3.4 | +0.06 (+1.80%) | 120,000 |
27 Sep 2022 | HKD | 3.2 | 3.39 | 3.2 | 3.34 | 3.34 | +0.14 (+4.38%) | 1,387,500 |
26 Sep 2022 | HKD | 3.23 | 3.23 | 3.15 | 3.2 | 3.2 | -0.12 (-3.61%) | 1,748,000 |
23 Sep 2022 | HKD | 3.49 | 3.49 | 3.13 | 3.32 | 3.32 | -0.04 (-1.19%) | 3,517,000 |
22 Sep 2022 | HKD | 3.2 | 3.4 | 3.1 | 3.36 | 3.36 | +0.07 (+2.13%) | 2,473,000 |
21 Sep 2022 | HKD | 3.5 | 3.5 | 3.21 | 3.29 | 3.29 | -0.11 (-3.24%) | 453,500 |
20 Sep 2022 | HKD | 3.46 | 3.46 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 3,500 |
19 Sep 2022 | HKD | 3.7 | 3.7 | 3.31 | 3.46 | 3.46 | +0.16 (+4.85%) | 344,000 |
16 Sep 2022 | HKD | 3.5 | 3.5 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 614,000 |