Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | HKD | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,857,735 |
12 Oct 2022 | HKD | 3.06 | 3.09 | 3 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,442,600 |
11 Oct 2022 | HKD | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,695,000 |
10 Oct 2022 | HKD | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.07 (-2.22%) | 1,581,221 |
7 Oct 2022 | HKD | 3.17 | 3.2 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 681,000 |
6 Oct 2022 | HKD | 3.16 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 1,413,500 |
5 Oct 2022 | HKD | 3.18 | 3.2 | 3.1 | 3.2 | 3.2 | +0.11 (+3.56%) | 2,157,500 |
3 Oct 2022 | HKD | 3.1 | 3.13 | 3.05 | 3.09 | 3.09 | -0.06 (-1.90%) | 715,920 |
30 Sep 2022 | HKD | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | +0.05 (+1.61%) | 2,543,400 |
29 Sep 2022 | HKD | 3.12 | 3.15 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,827,000 |
28 Sep 2022 | HKD | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 2,224,000 |
27 Sep 2022 | HKD | 3.07 | 3.16 | 3.07 | 3.14 | 3.14 | +0.06 (+1.95%) | 1,894,000 |
26 Sep 2022 | HKD | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -0.12 (-3.75%) | 3,915,772 |
23 Sep 2022 | HKD | 3.18 | 3.21 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,439,233 |
22 Sep 2022 | HKD | 3.2 | 3.21 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 2,540,400 |
21 Sep 2022 | HKD | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 957,000 |
20 Sep 2022 | HKD | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 685,000 |
19 Sep 2022 | HKD | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 1,476,500 |
16 Sep 2022 | HKD | 3.28 | 3.31 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 4,135,350 |
15 Sep 2022 | HKD | 3.35 | 3.41 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,818,474 |
14 Sep 2022 | HKD | 3.33 | 3.35 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 2,856,437 |
13 Sep 2022 | HKD | 3.39 | 3.42 | 3.32 | 3.39 | 3.39 | +0.01 (+0.30%) | 3,233,200 |
9 Sep 2022 | HKD | 3.36 | 3.4 | 3.29 | 3.38 | 3.38 | -0.12 (-3.43%) | 1,510,900 |
8 Sep 2022 | HKD | 3.6 | 3.6 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 2,137,800 |
7 Sep 2022 | HKD | 3.6 | 3.62 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 3,475,277 |
6 Sep 2022 | HKD | 3.6 | 3.69 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 4,034,500 |
5 Sep 2022 | HKD | 3.51 | 3.58 | 3.49 | 3.58 | 3.58 | +0.08 (+2.29%) | 1,998,000 |
2 Sep 2022 | HKD | 3.49 | 3.52 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 1,723,900 |
1 Sep 2022 | HKD | 3.48 | 3.56 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,812,309 |
31 Aug 2022 | HKD | 3.55 | 3.58 | 3.51 | 3.51 | 3.51 | -0.08 (-2.23%) | 2,550,000 |