Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 2.8 | 2.87 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 828,000 |
7 Oct 2022 | HKD | 2.82 | 2.82 | 2.73 | 2.74 | 2.74 | -0.1 (-3.52%) | 154,000 |
6 Oct 2022 | HKD | 2.74 | 2.85 | 2.74 | 2.84 | 2.84 | +0.03 (+1.07%) | 262,000 |
5 Oct 2022 | HKD | 2.81 | 2.85 | 2.73 | 2.81 | 2.81 | +0.11 (+4.07%) | 294,000 |
3 Oct 2022 | HKD | 2.73 | 2.73 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 56,000 |
30 Sep 2022 | HKD | 2.86 | 2.86 | 2.71 | 2.73 | 2.73 | -0.13 (-4.55%) | 1,608,000 |
29 Sep 2022 | HKD | 3.05 | 3.05 | 2.85 | 2.86 | 2.86 | -0.2 (-6.54%) | 356,000 |
28 Sep 2022 | HKD | 3.07 | 3.1 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 802,000 |
27 Sep 2022 | HKD | 3.1 | 3.11 | 3.07 | 3.11 | 3.11 | +0.03 (+0.97%) | 580,000 |
26 Sep 2022 | HKD | 3.1 | 3.13 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 630,000 |
23 Sep 2022 | HKD | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 596,000 |
22 Sep 2022 | HKD | 3.1 | 3.16 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 1,160,000 |
21 Sep 2022 | HKD | 3.17 | 3.17 | 3.11 | 3.14 | 3.14 | -0.03 (-0.95%) | 294,000 |
20 Sep 2022 | HKD | 3.09 | 3.19 | 3.09 | 3.17 | 3.17 | +0.06 (+1.93%) | 1,554,000 |
19 Sep 2022 | HKD | 3.11 | 3.14 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 598,000 |
16 Sep 2022 | HKD | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 794,000 |
15 Sep 2022 | HKD | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,182,000 |
14 Sep 2022 | HKD | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 984,000 |
13 Sep 2022 | HKD | 3.19 | 3.21 | 3.18 | 3.2 | 3.2 | +0.04 (+1.27%) | 524,000 |
9 Sep 2022 | HKD | 3.14 | 3.2 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,222,000 |
8 Sep 2022 | HKD | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 564,000 |
7 Sep 2022 | HKD | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 1,542,000 |
6 Sep 2022 | HKD | 3.09 | 3.2 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 940,000 |
5 Sep 2022 | HKD | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 462,000 |
2 Sep 2022 | HKD | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 838,000 |
1 Sep 2022 | HKD | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 1,414,000 |
31 Aug 2022 | HKD | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,348,000 |
30 Aug 2022 | HKD | 3.22 | 3.22 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 742,000 |
29 Aug 2022 | HKD | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.02 (-0.62%) | 390,004 |
26 Aug 2022 | HKD | 3.29 | 3.3 | 3.18 | 3.23 | 3.23 | +0.02 (+0.62%) | 2,110,000 |