Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | HKD | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 783,000 |
13 Oct 2022 | HKD | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 527,000 |
12 Oct 2022 | HKD | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 2,429,000 |
11 Oct 2022 | HKD | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,353,000 |
10 Oct 2022 | HKD | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 1,018,000 |
7 Oct 2022 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 625,000 |
6 Oct 2022 | HKD | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 458,000 |
5 Oct 2022 | HKD | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,028,000 |
3 Oct 2022 | HKD | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 315,000 |
30 Sep 2022 | HKD | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 2,668,000 |
29 Sep 2022 | HKD | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 4,519,000 |
28 Sep 2022 | HKD | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 2,367,000 |
27 Sep 2022 | HKD | 1.33 | 1.4 | 1.33 | 1.39 | 1.39 | +0.05 (+3.73%) | 2,581,000 |
26 Sep 2022 | HKD | 1.36 | 1.37 | 1.3 | 1.34 | 1.34 | -0.05 (-3.60%) | 4,339,000 |
23 Sep 2022 | HKD | 1.41 | 1.45 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 4,702,000 |
22 Sep 2022 | HKD | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 484,000 |
21 Sep 2022 | HKD | 1.4 | 1.44 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,359,000 |
20 Sep 2022 | HKD | 1.4 | 1.44 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 2,428,600 |
19 Sep 2022 | HKD | 1.41 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,360,000 |
16 Sep 2022 | HKD | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -0.08 (-5.37%) | 3,675,000 |
15 Sep 2022 | HKD | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,866,000 |
14 Sep 2022 | HKD | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 657,000 |
13 Sep 2022 | HKD | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,587,000 |
9 Sep 2022 | HKD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 1,215,000 |
8 Sep 2022 | HKD | 1.58 | 1.58 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 4,703,000 |
7 Sep 2022 | HKD | 1.6 | 1.62 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 2,232,000 |
6 Sep 2022 | HKD | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 3,947,000 |
5 Sep 2022 | HKD | 1.56 | 1.64 | 1.55 | 1.62 | 1.62 | +0.04 (+2.53%) | 7,717,000 |
2 Sep 2022 | HKD | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | +0.05 (+3.27%) | 2,885,000 |
1 Sep 2022 | HKD | 1.49 | 1.58 | 1.49 | 1.53 | 1.53 | +0.05 (+3.38%) | 4,589,863 |