Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 2.69 | 2.69 | 2.38 | 2.41 | 2.41 | -0.28 (-10.41%) | 40,627,944 |
21 Oct 2022 | HKD | 2.69 | 2.72 | 2.64 | 2.69 | 2.69 | +0.01 (+0.37%) | 22,670,781 |
20 Oct 2022 | HKD | 2.72 | 2.72 | 2.58 | 2.68 | 2.68 | -0.05 (-1.83%) | 28,592,725 |
19 Oct 2022 | HKD | 2.8 | 2.83 | 2.7 | 2.73 | 2.73 | -0.07 (-2.50%) | 19,912,443 |
18 Oct 2022 | HKD | 2.83 | 2.83 | 2.73 | 2.8 | 2.8 | +0.04 (+1.45%) | 15,306,255 |
17 Oct 2022 | HKD | 2.79 | 2.8 | 2.71 | 2.76 | 2.76 | -0.06 (-2.13%) | 14,237,810 |
14 Oct 2022 | HKD | 2.78 | 2.84 | 2.72 | 2.82 | 2.82 | +0.12 (+4.44%) | 28,944,892 |
13 Oct 2022 | HKD | 2.86 | 2.92 | 2.68 | 2.7 | 2.7 | -0.16 (-5.59%) | 42,811,838 |
12 Oct 2022 | HKD | 2.93 | 2.93 | 2.75 | 2.86 | 2.86 | -0.07 (-2.39%) | 36,630,709 |
11 Oct 2022 | HKD | 2.94 | 2.98 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 17,382,563 |
10 Oct 2022 | HKD | 3.12 | 3.12 | 2.87 | 2.91 | 2.91 | -0.26 (-8.20%) | 46,587,690 |
7 Oct 2022 | HKD | 3.22 | 3.29 | 3.12 | 3.17 | 3.17 | -0.08 (-2.46%) | 7,990,680 |
6 Oct 2022 | HKD | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 7,802,556 |
5 Oct 2022 | HKD | 3.25 | 3.31 | 3.2 | 3.25 | 3.25 | +0.11 (+3.50%) | 19,425,396 |
3 Oct 2022 | HKD | 3.09 | 3.18 | 3.07 | 3.14 | 3.14 | +0.07 (+2.28%) | 11,655,651 |
30 Sep 2022 | HKD | 3.08 | 3.12 | 3.02 | 3.07 | 3.07 | -0.01 (-0.32%) | 16,907,999 |
29 Sep 2022 | HKD | 3.1 | 3.18 | 3 | 3.08 | 3.08 | +0.02 (+0.65%) | 32,255,587 |
28 Sep 2022 | HKD | 3.16 | 3.2 | 3.05 | 3.06 | 3.06 | -0.15 (-4.67%) | 21,839,561 |
27 Sep 2022 | HKD | 3.16 | 3.24 | 3.1 | 3.21 | 3.21 | +0.03 (+0.94%) | 17,519,244 |
26 Sep 2022 | HKD | 3.28 | 3.28 | 3.13 | 3.18 | 3.18 | -0.11 (-3.34%) | 17,260,752 |
23 Sep 2022 | HKD | 3.36 | 3.37 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 9,815,289 |
22 Sep 2022 | HKD | 3.3 | 3.37 | 3.26 | 3.36 | 3.36 | +0.02 (+0.60%) | 11,474,559 |
21 Sep 2022 | HKD | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | -0.02 (-0.60%) | 6,309,120 |
20 Sep 2022 | HKD | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | +0.06 (+1.82%) | 12,978,528 |
19 Sep 2022 | HKD | 3.39 | 3.4 | 3.27 | 3.3 | 3.3 | -0.09 (-2.65%) | 14,525,917 |
16 Sep 2022 | HKD | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | -0.11 (-3.14%) | 23,584,582 |
15 Sep 2022 | HKD | 3.57 | 3.64 | 3.44 | 3.5 | 3.5 | -0.07 (-1.96%) | 15,204,649 |
14 Sep 2022 | HKD | 3.56 | 3.64 | 3.5 | 3.57 | 3.57 | -0.08 (-2.19%) | 10,430,404 |
13 Sep 2022 | HKD | 3.6 | 3.72 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 20,438,492 |
9 Sep 2022 | HKD | 3.48 | 3.6 | 3.48 | 3.59 | 3.59 | +0.11 (+3.16%) | 16,158,664 |