Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | HKD | 44.22 | 44.22 | 43.96 | 43.96 | 43.96 | -0.64 (-1.43%) | 7,000 |
18 Oct 2022 | HKD | 44.8 | 44.8 | 44.38 | 44.6 | 44.6 | -0.02 (-0.04%) | 20,800 |
17 Oct 2022 | HKD | 43.88 | 44.62 | 43.8 | 44.62 | 44.62 | +0.9 (+2.06%) | 4,850 |
14 Oct 2022 | HKD | 43.54 | 44.06 | 43.54 | 43.72 | 43.72 | +0.8 (+1.86%) | 1,614 |
13 Oct 2022 | HKD | 43.3 | 43.3 | 42.88 | 42.92 | 42.92 | +0.38 (+0.89%) | 27,051 |
12 Oct 2022 | HKD | 40.94 | 43 | 40.78 | 42.54 | 42.54 | +1.66 (+4.06%) | 13,197 |
11 Oct 2022 | HKD | 41.28 | 41.28 | 40.7 | 40.88 | 40.88 | -0.22 (-0.54%) | 89,450 |
10 Oct 2022 | HKD | 42 | 42 | 41.1 | 41.1 | 41.1 | -2.4 (-5.52%) | 2,553 |
7 Oct 2022 | HKD | 43.6 | 43.6 | 43.44 | 43.5 | 43.5 | -0.88 (-1.98%) | 1,755 |
6 Oct 2022 | HKD | 44.54 | 44.54 | 44.38 | 44.38 | 44.38 | -0.38 (-0.85%) | 131 |
5 Oct 2022 | HKD | 44.1 | 44.78 | 43.82 | 44.76 | 44.76 | +2.94 (+7.03%) | 37,600 |
3 Oct 2022 | HKD | 42.28 | 42.28 | 41.66 | 41.82 | 41.82 | -0.78 (-1.83%) | 25,300 |
30 Sep 2022 | HKD | 43.06 | 43.06 | 42.58 | 42.6 | 42.6 | -0.18 (-0.42%) | 11,671 |
29 Sep 2022 | HKD | 43 | 43.02 | 42.78 | 42.78 | 42.78 | +0.6 (+1.42%) | 4,300 |
28 Sep 2022 | HKD | 43.14 | 43.14 | 42.06 | 42.18 | 42.18 | -1.62 (-3.70%) | 4,750 |
27 Sep 2022 | HKD | 43.34 | 43.88 | 43.1 | 43.8 | 43.8 | +0.5 (+1.15%) | 13,020 |
26 Sep 2022 | HKD | 43.12 | 43.88 | 43.12 | 43.3 | 43.3 | -0.34 (-0.78%) | 33,875 |
23 Sep 2022 | HKD | 44.3 | 44.3 | 43.64 | 43.64 | 43.64 | -1.04 (-2.33%) | 3,400 |
22 Sep 2022 | HKD | 44.92 | 45.06 | 44.64 | 44.68 | 44.68 | -0.34 (-0.76%) | 5,578 |
21 Sep 2022 | HKD | 45.44 | 45.46 | 45.02 | 45.02 | 45.02 | -0.68 (-1.49%) | 6,243 |
20 Sep 2022 | HKD | 45.62 | 45.8 | 45.5 | 45.7 | 45.7 | +0.52 (+1.15%) | 38,750 |
19 Sep 2022 | HKD | 45.34 | 45.96 | 45 | 45.18 | 45.18 | -0.1 (-0.22%) | 10,808 |
16 Sep 2022 | HKD | 45.94 | 46 | 45.28 | 45.28 | 45.28 | -0.56 (-1.22%) | 12,464 |
15 Sep 2022 | HKD | 47.3 | 47.3 | 45.5 | 45.84 | 45.84 | -1.32 (-2.80%) | 6,573 |
14 Sep 2022 | HKD | 46.9 | 47.16 | 46.9 | 47.16 | 47.16 | -0.98 (-2.04%) | 11,750 |
13 Sep 2022 | HKD | 47.96 | 48.14 | 47.96 | 48.14 | 48.14 | +0.3 (+0.63%) | 3,100 |
9 Sep 2022 | HKD | 47.62 | 47.84 | 47.62 | 47.84 | 47.84 | +0.76 (+1.61%) | 13,500 |
8 Sep 2022 | HKD | 47.68 | 47.68 | 47.08 | 47.08 | 47.08 | -1 (-2.08%) | 10,017 |
7 Sep 2022 | HKD | 47.76 | 48.48 | 47.76 | 48.08 | 48.08 | +0.52 (+1.09%) | 1,073 |
6 Sep 2022 | HKD | 47.06 | 47.68 | 47.06 | 47.56 | 47.56 | +0.46 (+0.98%) | 4,807 |