Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 7.36 | 7.36 | 6.88 | 7.02 | 7.02 | -0.3 (-4.10%) | 838,400 |
7 Oct 2022 | HKD | 7.56 | 7.56 | 7.3 | 7.32 | 7.32 | -0.24 (-3.17%) | 263,500 |
6 Oct 2022 | HKD | 7.65 | 7.86 | 7.48 | 7.56 | 7.56 | -0.14 (-1.82%) | 82,736 |
5 Oct 2022 | HKD | 7.6 | 7.81 | 7.6 | 7.7 | 7.7 | +0.2 (+2.67%) | 185,300 |
3 Oct 2022 | HKD | 7.67 | 7.75 | 7.45 | 7.5 | 7.5 | -0.17 (-2.22%) | 133,000 |
30 Sep 2022 | HKD | 7.88 | 7.88 | 7.32 | 7.67 | 7.67 | +0.35 (+4.78%) | 332,500 |
29 Sep 2022 | HKD | 7.65 | 7.65 | 7.27 | 7.32 | 7.32 | -0.21 (-2.79%) | 447,500 |
28 Sep 2022 | HKD | 8.1 | 8.1 | 7.5 | 7.53 | 7.53 | -0.27 (-3.46%) | 284,500 |
27 Sep 2022 | HKD | 8 | 8.08 | 7.64 | 7.8 | 7.8 | -0.25 (-3.11%) | 462,000 |
26 Sep 2022 | HKD | 8.1 | 8.24 | 8.05 | 8.05 | 8.05 | +0.01 (+0.12%) | 133,000 |
23 Sep 2022 | HKD | 8.33 | 8.33 | 7.72 | 8.04 | 8.04 | -0.26 (-3.13%) | 308,000 |
22 Sep 2022 | HKD | 8.58 | 8.58 | 8.12 | 8.3 | 8.3 | -0.08 (-0.95%) | 347,500 |
21 Sep 2022 | HKD | 8.83 | 8.83 | 8.37 | 8.38 | 8.38 | -0.55 (-6.16%) | 628,000 |
20 Sep 2022 | HKD | 9.11 | 9.18 | 8.92 | 8.93 | 8.93 | -0.27 (-2.93%) | 141,000 |
19 Sep 2022 | HKD | 9.17 | 9.32 | 9.01 | 9.2 | 9.2 | -0.17 (-1.81%) | 127,499 |
16 Sep 2022 | HKD | 9.23 | 9.37 | 9.02 | 9.37 | 9.37 | +0.1 (+1.08%) | 435,000 |
15 Sep 2022 | HKD | 9.33 | 9.36 | 9.27 | 9.27 | 9.27 | -0.01 (-0.11%) | 71,000 |
14 Sep 2022 | HKD | 9.29 | 9.49 | 9.21 | 9.28 | 9.28 | -0.13 (-1.38%) | 206,500 |
13 Sep 2022 | HKD | 9.28 | 9.6 | 9.28 | 9.41 | 9.41 | +0.08 (+0.86%) | 251,500 |
9 Sep 2022 | HKD | 9.33 | 9.43 | 9.25 | 9.33 | 9.33 | 0.0 (0.0%) | 185,000 |
8 Sep 2022 | HKD | 9.28 | 9.46 | 9.19 | 9.33 | 9.33 | -0.01 (-0.11%) | 267,500 |
7 Sep 2022 | HKD | 9.4 | 9.44 | 9.23 | 9.34 | 9.34 | -0.16 (-1.68%) | 299,500 |
6 Sep 2022 | HKD | 9.28 | 9.58 | 9.28 | 9.5 | 9.5 | +0.22 (+2.37%) | 352,000 |
5 Sep 2022 | HKD | 9.2 | 9.46 | 9.16 | 9.28 | 9.28 | +0.08 (+0.87%) | 491,500 |
2 Sep 2022 | HKD | 8.81 | 9.2 | 8.81 | 9.2 | 9.2 | +0.31 (+3.49%) | 624,244 |
1 Sep 2022 | HKD | 8.56 | 9.03 | 8.56 | 8.89 | 8.89 | +0.31 (+3.61%) | 410,500 |
31 Aug 2022 | HKD | 7.98 | 8.97 | 7.98 | 8.58 | 8.58 | +0.61 (+7.65%) | 612,500 |
30 Aug 2022 | HKD | 7.98 | 8.14 | 7.81 | 7.97 | 7.97 | +0.01 (+0.13%) | 145,000 |
29 Aug 2022 | HKD | 7.86 | 8.18 | 7.86 | 7.96 | 7.96 | -0.14 (-1.73%) | 165,500 |
26 Aug 2022 | HKD | 7.77 | 8.1 | 7.76 | 8.1 | 8.1 | +0.4 (+5.19%) | 197,500 |