Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 1.3 | 1.3 | 1.15 | 1.15 | 1.15 | -0.13 (-10.16%) | 10,366,000 |
21 Oct 2022 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 5,935,900 |
20 Oct 2022 | HKD | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.05 (-3.82%) | 12,934,000 |
19 Oct 2022 | HKD | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 9,746,000 |
18 Oct 2022 | HKD | 1.31 | 1.36 | 1.27 | 1.35 | 1.35 | +0.06 (+4.65%) | 15,802,000 |
17 Oct 2022 | HKD | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 7,040,000 |
14 Oct 2022 | HKD | 1.3 | 1.37 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 27,649,296 |
13 Oct 2022 | HKD | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | -0.1 (-7.30%) | 47,042,000 |
12 Oct 2022 | HKD | 1.39 | 1.4 | 1.31 | 1.37 | 1.37 | -0.04 (-2.84%) | 27,857,356 |
11 Oct 2022 | HKD | 1.43 | 1.44 | 1.37 | 1.41 | 1.41 | -0.05 (-3.42%) | 8,086,000 |
10 Oct 2022 | HKD | 1.42 | 1.46 | 1.36 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,888,000 |
7 Oct 2022 | HKD | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,839,000 |
6 Oct 2022 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,020,000 |
5 Oct 2022 | HKD | 1.47 | 1.5 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 2,810,943 |
3 Oct 2022 | HKD | 1.45 | 1.51 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,873,000 |
30 Sep 2022 | HKD | 1.46 | 1.51 | 1.3 | 1.47 | 1.47 | +0.01 (+0.68%) | 26,664,000 |
29 Sep 2022 | HKD | 1.57 | 1.58 | 1.41 | 1.46 | 1.46 | -0.11 (-7.01%) | 18,386,000 |
28 Sep 2022 | HKD | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -0.06 (-3.68%) | 6,810,000 |
27 Sep 2022 | HKD | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | +0.02 (+1.24%) | 3,572,000 |
26 Sep 2022 | HKD | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 3,322,289 |
23 Sep 2022 | HKD | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 2,622,000 |
22 Sep 2022 | HKD | 1.65 | 1.68 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 4,106,000 |
21 Sep 2022 | HKD | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,006,000 |
20 Sep 2022 | HKD | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 3,216,000 |
19 Sep 2022 | HKD | 1.73 | 1.77 | 1.65 | 1.67 | 1.67 | -0.07 (-4.02%) | 5,278,000 |
16 Sep 2022 | HKD | 1.81 | 1.83 | 1.73 | 1.74 | 1.74 | -0.1 (-5.43%) | 10,492,451 |
15 Sep 2022 | HKD | 1.9 | 1.91 | 1.81 | 1.84 | 1.84 | -0.05 (-2.65%) | 8,134,000 |
14 Sep 2022 | HKD | 1.89 | 2.06 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 11,862,882 |
13 Sep 2022 | HKD | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 1,828,000 |
9 Sep 2022 | HKD | 1.87 | 1.9 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,722,000 |