Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 3.77 | 3.87 | 3.58 | 3.59 | 3.59 | -0.24 (-6.27%) | 3,142,052 |
21 Oct 2022 | HKD | 3.71 | 3.92 | 3.71 | 3.83 | 3.83 | +0.06 (+1.59%) | 1,262,000 |
20 Oct 2022 | HKD | 3.75 | 3.87 | 3.7 | 3.77 | 3.77 | -0.09 (-2.33%) | 1,139,000 |
19 Oct 2022 | HKD | 3.88 | 3.93 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 771,000 |
18 Oct 2022 | HKD | 3.83 | 3.9 | 3.78 | 3.9 | 3.9 | +0.09 (+2.36%) | 1,679,300 |
17 Oct 2022 | HKD | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | +0.05 (+1.33%) | 544,000 |
14 Oct 2022 | HKD | 3.81 | 3.89 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 2,623,000 |
13 Oct 2022 | HKD | 3.75 | 3.84 | 3.71 | 3.73 | 3.73 | -0.06 (-1.58%) | 757,998 |
12 Oct 2022 | HKD | 3.63 | 3.84 | 3.6 | 3.79 | 3.79 | +0.13 (+3.55%) | 1,767,905 |
11 Oct 2022 | HKD | 3.69 | 3.75 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,560,000 |
10 Oct 2022 | HKD | 3.76 | 3.87 | 3.69 | 3.7 | 3.7 | -0.29 (-7.27%) | 2,179,000 |
7 Oct 2022 | HKD | 4 | 4.09 | 3.93 | 3.99 | 3.99 | -0.11 (-2.68%) | 442,000 |
6 Oct 2022 | HKD | 3.9 | 4.12 | 3.9 | 4.1 | 4.1 | +0.15 (+3.80%) | 1,565,540 |
5 Oct 2022 | HKD | 3.82 | 3.98 | 3.78 | 3.95 | 3.95 | +0.25 (+6.76%) | 816,328 |
3 Oct 2022 | HKD | 3.58 | 3.79 | 3.52 | 3.7 | 3.7 | +0.06 (+1.65%) | 509,000 |
30 Sep 2022 | HKD | 3.75 | 3.82 | 3.64 | 3.64 | 3.64 | -0.13 (-3.45%) | 2,153,544 |
29 Sep 2022 | HKD | 3.78 | 3.85 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 552,777 |
28 Sep 2022 | HKD | 3.8 | 3.9 | 3.7 | 3.78 | 3.78 | -0.08 (-2.07%) | 1,819,440 |
27 Sep 2022 | HKD | 3.67 | 3.87 | 3.62 | 3.86 | 3.86 | +0.19 (+5.18%) | 2,303,000 |
26 Sep 2022 | HKD | 3.62 | 3.76 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,991,760 |
23 Sep 2022 | HKD | 3.77 | 3.78 | 3.63 | 3.66 | 3.66 | -0.11 (-2.92%) | 1,579,000 |
22 Sep 2022 | HKD | 3.69 | 3.78 | 3.65 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,102,000 |
21 Sep 2022 | HKD | 3.69 | 3.82 | 3.67 | 3.76 | 3.76 | +0.03 (+0.80%) | 1,028,000 |
20 Sep 2022 | HKD | 3.7 | 3.76 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 1,406,000 |
19 Sep 2022 | HKD | 3.73 | 3.76 | 3.65 | 3.67 | 3.67 | -0.13 (-3.42%) | 2,451,000 |
16 Sep 2022 | HKD | 3.9 | 3.93 | 3.8 | 3.8 | 3.8 | -0.13 (-3.31%) | 2,915,000 |
15 Sep 2022 | HKD | 3.99 | 4.04 | 3.93 | 3.93 | 3.93 | -0.08 (-2.00%) | 1,452,000 |
14 Sep 2022 | HKD | 3.98 | 4.08 | 3.98 | 4.01 | 4.01 | -0.09 (-2.20%) | 1,165,000 |
13 Sep 2022 | HKD | 3.98 | 4.1 | 3.96 | 4.1 | 4.1 | +0.09 (+2.24%) | 1,596,682 |
9 Sep 2022 | HKD | 4.04 | 4.04 | 3.94 | 4.01 | 4.01 | +0.05 (+1.26%) | 1,116,000 |