Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | HKD | 3.42 | 3.42 | 3.25 | 3.29 | 64.296 | -0.13 (-3.80%) | 240,000 |
18 Oct 2022 | HKD | 3.44 | 3.44 | 3.33 | 3.42 | 66.8366 | -0.02 (-0.58%) | 82,500 |
17 Oct 2022 | HKD | 3.48 | 3.48 | 3.37 | 3.44 | 67.2274 | -0.04 (-1.15%) | 220,000 |
14 Oct 2022 | HKD | 3.48 | 3.63 | 3.4 | 3.48 | 68.0091 | 0.0 (0.0%) | 2,022,500 |
13 Oct 2022 | HKD | 3.46 | 3.48 | 3.33 | 3.48 | 68.0091 | +0.02 (+0.58%) | 387,500 |
12 Oct 2022 | HKD | 3.42 | 3.46 | 3.32 | 3.46 | 67.6183 | +0.04 (+1.17%) | 317,500 |
11 Oct 2022 | HKD | 3.39 | 3.47 | 3.23 | 3.42 | 66.8366 | +0.03 (+0.88%) | 1,092,500 |
10 Oct 2022 | HKD | 3.4 | 3.6 | 3.29 | 3.39 | 66.2503 | -0.01 (-0.29%) | 190,000 |
7 Oct 2022 | HKD | 3.67 | 3.67 | 3.4 | 3.4 | 66.4457 | -0.27 (-7.36%) | 2,730,000 |
6 Oct 2022 | HKD | 3.69 | 3.69 | 3.6 | 3.67 | 71.7223 | -0.02 (-0.54%) | 35,000 |
5 Oct 2022 | HKD | 3.79 | 3.79 | 3.56 | 3.69 | 72.1131 | -0.1 (-2.64%) | 50,000 |
3 Oct 2022 | HKD | 3.69 | 3.79 | 3.65 | 3.79 | 74.0674 | +0.1 (+2.71%) | 45,000 |
30 Sep 2022 | HKD | 3.74 | 3.75 | 3.54 | 3.69 | 72.1131 | -0.06 (-1.60%) | 120,000 |
29 Sep 2022 | HKD | 3.65 | 3.77 | 3.62 | 3.75 | 73.2857 | +0.1 (+2.74%) | 42,500 |
28 Sep 2022 | HKD | 3.78 | 3.85 | 3.52 | 3.65 | 71.3314 | -0.13 (-3.44%) | 72,500 |
27 Sep 2022 | HKD | 3.69 | 3.83 | 3.61 | 3.78 | 73.872 | -0.09 (-2.33%) | 105,000 |
26 Sep 2022 | HKD | 3.59 | 3.89 | 3.43 | 3.87 | 75.6309 | +0.28 (+7.80%) | 2,890,000 |
23 Sep 2022 | HKD | 3.78 | 3.88 | 3.5 | 3.59 | 70.1589 | -0.1 (-2.71%) | 130,000 |
22 Sep 2022 | HKD | 3.63 | 3.77 | 3.5 | 3.69 | 72.1131 | +0.05 (+1.37%) | 95,000 |
21 Sep 2022 | HKD | 3.77 | 3.86 | 3.5 | 3.64 | 71.136 | -0.04 (-1.09%) | 155,000 |
20 Sep 2022 | HKD | 3.42 | 3.72 | 3.21 | 3.68 | 71.9177 | +0.3 (+8.88%) | 332,500 |
19 Sep 2022 | HKD | 3.43 | 3.43 | 3.16 | 3.38 | 66.0549 | -0.05 (-1.46%) | 207,500 |
16 Sep 2022 | HKD | 3.58 | 3.58 | 3.43 | 3.43 | 67.032 | -0.08 (-2.28%) | 1,072,500 |
15 Sep 2022 | HKD | 3.45 | 3.63 | 3.36 | 3.51 | 68.5954 | +0.06 (+1.74%) | 65,000 |
14 Sep 2022 | HKD | 3.45 | 3.45 | 3.35 | 3.45 | 67.4229 | -0.1 (-2.82%) | 80,000 |
13 Sep 2022 | HKD | 3.42 | 3.55 | 3.2 | 3.55 | 69.3771 | +0.22 (+6.61%) | 262,500 |
9 Sep 2022 | HKD | 3.43 | 3.43 | 3.17 | 3.33 | 65.0777 | -0.06 (-1.77%) | 37,500 |
8 Sep 2022 | HKD | 3.65 | 3.69 | 3.37 | 3.39 | 66.2503 | -0.16 (-4.51%) | 105,000 |
7 Sep 2022 | HKD | 3.46 | 3.55 | 3.41 | 3.55 | 69.3771 | +0.09 (+2.60%) | 15,000 |
6 Sep 2022 | HKD | 3.65 | 3.73 | 3.37 | 3.46 | 67.6183 | -0.09 (-2.54%) | 200,000 |