Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 10.4 | 10.46 | 10.15 | 10.46 | 10.46 | +0.23 (+2.25%) | 35,300 |
14 Oct 2022 | HKD | 9.84 | 10.52 | 9.84 | 10.23 | 10.23 | +0.585 (+6.07%) | 332,000 |
13 Oct 2022 | HKD | 9.735 | 10 | 9.645 | 9.645 | 9.645 | -0.03 (-0.31%) | 132,400 |
12 Oct 2022 | HKD | 9.5 | 9.755 | 9.38 | 9.675 | 9.675 | 0.0 (0.0%) | 77,307 |
11 Oct 2022 | HKD | 9.785 | 9.785 | 9.52 | 9.675 | 9.675 | -0.095 (-0.97%) | 133,000 |
10 Oct 2022 | HKD | 10.12 | 10.12 | 9.74 | 9.77 | 9.77 | -0.35 (-3.46%) | 50,625 |
7 Oct 2022 | HKD | 10.24 | 10.24 | 10.07 | 10.12 | 10.12 | -0.26 (-2.50%) | 16,700 |
6 Oct 2022 | HKD | 10.59 | 10.59 | 10.38 | 10.38 | 10.38 | -0.16 (-1.52%) | 18,100 |
5 Oct 2022 | HKD | 10.45 | 10.58 | 10.34 | 10.54 | 10.54 | +0.5 (+4.98%) | 63,900 |
3 Oct 2022 | HKD | 10.09 | 10.25 | 9.98 | 10.04 | 10.04 | -0.01 (-0.10%) | 40,100 |
30 Sep 2022 | HKD | 10.07 | 10.07 | 9.985 | 10.05 | 10.05 | 0.0 (0.0%) | 16,600 |
29 Sep 2022 | HKD | 10 | 10.28 | 9.965 | 10.05 | 10.05 | +0.05 (+0.50%) | 105,400 |
28 Sep 2022 | HKD | 10.2 | 10.24 | 10 | 10 | 10 | -0.37 (-3.57%) | 36,300 |
27 Sep 2022 | HKD | 9.96 | 10.37 | 9.96 | 10.37 | 10.37 | +0.36 (+3.60%) | 51,700 |
26 Sep 2022 | HKD | 9.87 | 10.16 | 9.87 | 10.01 | 10.01 | +0.05 (+0.50%) | 33,000 |
23 Sep 2022 | HKD | 10.18 | 10.18 | 9.9 | 9.96 | 9.96 | -0.28 (-2.73%) | 104,500 |
22 Sep 2022 | HKD | 10.24 | 10.3 | 10.15 | 10.24 | 10.24 | -0.21 (-2.01%) | 55,382 |
21 Sep 2022 | HKD | 10.6 | 10.6 | 10.42 | 10.45 | 10.45 | -0.3 (-2.79%) | 111,400 |
20 Sep 2022 | HKD | 10.69 | 10.78 | 10.66 | 10.75 | 10.75 | +0.1 (+0.94%) | 23,500 |
19 Sep 2022 | HKD | 10.94 | 10.94 | 10.62 | 10.65 | 10.65 | -0.39 (-3.53%) | 133,000 |
16 Sep 2022 | HKD | 11.23 | 11.23 | 11 | 11.04 | 11.04 | -0.29 (-2.56%) | 87,500 |
15 Sep 2022 | HKD | 11.39 | 11.41 | 11.28 | 11.33 | 11.33 | +0.13 (+1.16%) | 22,100 |
14 Sep 2022 | HKD | 11.4 | 11.4 | 11.15 | 11.2 | 11.2 | -0.29 (-2.52%) | 62,337 |
13 Sep 2022 | HKD | 11.7 | 11.7 | 11.43 | 11.49 | 11.49 | -0.37 (-3.12%) | 240,300 |
9 Sep 2022 | HKD | 11.5 | 11.9 | 11.5 | 11.86 | 11.86 | +0.43 (+3.76%) | 14,400 |
8 Sep 2022 | HKD | 11.61 | 11.61 | 11.43 | 11.43 | 11.43 | -0.18 (-1.55%) | 14,600 |
7 Sep 2022 | HKD | 11.6 | 11.68 | 11.5 | 11.61 | 11.61 | 0.0 (0.0%) | 48,798 |
6 Sep 2022 | HKD | 11.78 | 11.78 | 11.51 | 11.61 | 11.61 | -0.09 (-0.77%) | 23,200 |
5 Sep 2022 | HKD | 11.87 | 11.87 | 11.58 | 11.7 | 11.7 | -0.25 (-2.09%) | 48,400 |
2 Sep 2022 | HKD | 12.3 | 12.3 | 11.95 | 11.95 | 11.95 | -0.23 (-1.89%) | 32,200 |