Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2022 | HKD | 10.36 | 11.08 | 10.36 | 11 | 11 | +0.82 (+8.06%) | 317,800 |
3 Oct 2022 | HKD | 10.2 | 10.3 | 9.96 | 10.18 | 10.18 | -0.14 (-1.36%) | 298,500 |
30 Sep 2022 | HKD | 10.24 | 10.44 | 10.1 | 10.32 | 10.32 | +0.04 (+0.39%) | 242,100 |
29 Sep 2022 | HKD | 10.2 | 10.68 | 10.2 | 10.28 | 10.28 | +0.18 (+1.78%) | 614,100 |
28 Sep 2022 | HKD | 10.18 | 10.5 | 10.04 | 10.1 | 10.1 | -0.26 (-2.51%) | 579,500 |
27 Sep 2022 | HKD | 10.18 | 10.62 | 10 | 10.36 | 10.36 | +0.08 (+0.78%) | 453,900 |
26 Sep 2022 | HKD | 10.7 | 10.82 | 10.12 | 10.28 | 10.28 | -0.74 (-6.72%) | 878,600 |
23 Sep 2022 | HKD | 11.7 | 11.7 | 10.9 | 11.02 | 11.02 | -0.68 (-5.81%) | 1,573,800 |
22 Sep 2022 | HKD | 11.28 | 11.92 | 11.12 | 11.7 | 11.7 | +0.3 (+2.63%) | 1,591,000 |
21 Sep 2022 | HKD | 11.3 | 11.62 | 11.28 | 11.4 | 11.4 | 0.0 (0.0%) | 447,800 |
20 Sep 2022 | HKD | 11.56 | 11.62 | 11.36 | 11.4 | 11.4 | -0.2 (-1.72%) | 638,500 |
19 Sep 2022 | HKD | 11.3 | 12.1 | 11.28 | 11.6 | 11.6 | +0.28 (+2.47%) | 697,100 |
16 Sep 2022 | HKD | 11.58 | 11.74 | 11.2 | 11.32 | 11.32 | -0.4 (-3.41%) | 1,183,200 |
15 Sep 2022 | HKD | 11.78 | 12.3 | 11.54 | 11.72 | 11.72 | -0.18 (-1.51%) | 1,016,900 |
14 Sep 2022 | HKD | 11.96 | 12.04 | 11.66 | 11.9 | 11.9 | -0.1 (-0.83%) | 399,400 |
13 Sep 2022 | HKD | 12.1 | 12.16 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 437,700 |
9 Sep 2022 | HKD | 11.76 | 12.2 | 11.76 | 12.1 | 12.1 | +0.3 (+2.54%) | 1,044,300 |
8 Sep 2022 | HKD | 12.44 | 12.44 | 11.72 | 11.8 | 11.8 | -0.62 (-4.99%) | 710,600 |
7 Sep 2022 | HKD | 12.7 | 12.7 | 12.2 | 12.42 | 12.42 | -0.28 (-2.20%) | 799,500 |
6 Sep 2022 | HKD | 12.84 | 13.16 | 12.3 | 12.7 | 12.7 | 0.0 (0.0%) | 1,283,400 |
5 Sep 2022 | HKD | 11.82 | 12.86 | 11.68 | 12.7 | 12.7 | +0.96 (+8.18%) | 2,460,200 |
2 Sep 2022 | HKD | 11.78 | 11.84 | 11.5 | 11.74 | 11.74 | -0.04 (-0.34%) | 416,400 |
1 Sep 2022 | HKD | 11.48 | 12.06 | 11.4 | 11.78 | 11.78 | +0.34 (+2.97%) | 1,191,000 |
31 Aug 2022 | HKD | 12.48 | 12.48 | 11.32 | 11.44 | 11.44 | -0.94 (-7.59%) | 1,254,000 |
30 Aug 2022 | HKD | 13.04 | 13.1 | 12 | 12.38 | 12.38 | -0.52 (-4.03%) | 1,285,200 |
29 Aug 2022 | HKD | 12.94 | 13.14 | 12.36 | 12.9 | 12.9 | +0.14 (+1.10%) | 1,383,300 |
26 Aug 2022 | HKD | 12.84 | 12.88 | 12.54 | 12.76 | 12.76 | +0.22 (+1.75%) | 1,255,900 |
25 Aug 2022 | HKD | 12.3 | 12.94 | 11.94 | 12.54 | 12.54 | +0.88 (+7.55%) | 1,669,700 |
24 Aug 2022 | HKD | 11.94 | 12.14 | 11.5 | 11.66 | 11.66 | -0.24 (-2.02%) | 649,600 |
23 Aug 2022 | HKD | 10.96 | 12.06 | 10.96 | 11.9 | 11.9 | +0.94 (+8.58%) | 1,806,900 |