Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 57.3 | 59.6 | 57.3 | 57.9 | 57.9 | -2.15 (-3.58%) | 1,300 |
7 Oct 2022 | HKD | 62 | 62 | 60.05 | 60.05 | 60.05 | -1.7 (-2.75%) | 10,800 |
6 Oct 2022 | HKD | 62.45 | 62.75 | 61.75 | 61.75 | 61.75 | -0.7 (-1.12%) | 28,000 |
5 Oct 2022 | HKD | 56.7 | 63.5 | 56.5 | 62.45 | 62.45 | +5.95 (+10.53%) | 31,800 |
3 Oct 2022 | HKD | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 0 |
30 Sep 2022 | HKD | 58.15 | 58.15 | 56.5 | 56.5 | 56.5 | -1.35 (-2.33%) | 24,500 |
29 Sep 2022 | HKD | 59 | 59.7 | 56.15 | 57.85 | 57.85 | -0.9 (-1.53%) | 31,300 |
28 Sep 2022 | HKD | 59.6 | 59.95 | 57.95 | 58.75 | 58.75 | -0.85 (-1.43%) | 105,248 |
27 Sep 2022 | HKD | 60.3 | 60.8 | 59.35 | 59.6 | 59.6 | -0.35 (-0.58%) | 10,800 |
26 Sep 2022 | HKD | 60.65 | 61.5 | 59.95 | 59.95 | 59.95 | -1.3 (-2.12%) | 15,352 |
23 Sep 2022 | HKD | 60.25 | 61.75 | 59.4 | 61.25 | 61.25 | +2.95 (+5.06%) | 29,500 |
22 Sep 2022 | HKD | 59.9 | 59.9 | 58.2 | 58.3 | 58.3 | -5.7 (-8.91%) | 191,458 |
21 Sep 2022 | HKD | 64.4 | 64.6 | 63.65 | 64 | 64 | -0.25 (-0.39%) | 9,800 |
20 Sep 2022 | HKD | 64.35 | 64.9 | 63.95 | 64.25 | 64.25 | +0.4 (+0.63%) | 12,400 |
19 Sep 2022 | HKD | 65.35 | 65.35 | 63.55 | 63.85 | 63.85 | -1.05 (-1.62%) | 8,200 |
16 Sep 2022 | HKD | 65.95 | 66.05 | 64.9 | 64.9 | 64.9 | -1 (-1.52%) | 293,200 |
15 Sep 2022 | HKD | 66.1 | 66.1 | 65.9 | 65.9 | 65.9 | -1.6 (-2.37%) | 1,000 |
14 Sep 2022 | HKD | 68.15 | 68.2 | 66.7 | 67.5 | 67.5 | -2.25 (-3.23%) | 8,600 |
13 Sep 2022 | HKD | 70.2 | 71 | 69.1 | 69.75 | 69.75 | +2.4 (+3.56%) | 82,900 |
9 Sep 2022 | HKD | 66.75 | 67.95 | 66.35 | 67.35 | 67.35 | +0.7 (+1.05%) | 21,100 |
8 Sep 2022 | HKD | 67.45 | 68 | 66.45 | 66.65 | 66.65 | +0.5 (+0.76%) | 5,600 |
7 Sep 2022 | HKD | 66 | 66.35 | 65.6 | 66.15 | 66.15 | -1.7 (-2.51%) | 57,600 |
6 Sep 2022 | HKD | 67.05 | 70.15 | 66.4 | 67.85 | 67.85 | +1.2 (+1.80%) | 132,400 |
5 Sep 2022 | HKD | 66.5 | 67.85 | 65.05 | 66.65 | 66.65 | +3.25 (+5.13%) | 49,200 |
2 Sep 2022 | HKD | 66 | 66.9 | 63.4 | 63.4 | 63.4 | -1.9 (-2.91%) | 14,000 |
1 Sep 2022 | HKD | 69.7 | 70.5 | 65.3 | 65.3 | 65.3 | -3.65 (-5.29%) | 36,700 |
31 Aug 2022 | HKD | 68.5 | 70 | 67.5 | 68.95 | 68.95 | +0.65 (+0.95%) | 205,300 |
30 Aug 2022 | HKD | 68.05 | 68.3 | 67.55 | 68.3 | 68.3 | -2.85 (-4.01%) | 12,900 |
29 Aug 2022 | HKD | 71.2 | 71.6 | 70.45 | 71.15 | 71.15 | -0.85 (-1.18%) | 10,100 |
26 Aug 2022 | HKD | 72.7 | 72.7 | 71.85 | 72 | 72 | +1.65 (+2.35%) | 7,000 |