Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 16.8 | 17 | 16.78 | 16.96 | 16.96 | +0.32 (+1.92%) | 41,600 |
17 Oct 2022 | HKD | 16.42 | 16.74 | 16.42 | 16.64 | 16.64 | -0.16 (-0.95%) | 81,020 |
14 Oct 2022 | HKD | 16.88 | 17.2 | 16.7 | 16.8 | 16.8 | 0.0 (0.0%) | 73,400 |
13 Oct 2022 | HKD | 16.72 | 17.14 | 16.72 | 16.8 | 16.8 | -0.08 (-0.47%) | 42,800 |
12 Oct 2022 | HKD | 17.46 | 17.46 | 16.8 | 16.88 | 16.88 | -0.26 (-1.52%) | 132,137 |
11 Oct 2022 | HKD | 17.74 | 17.74 | 17.1 | 17.14 | 17.14 | -0.4 (-2.28%) | 140,452 |
10 Oct 2022 | HKD | 17.86 | 17.86 | 17.5 | 17.54 | 17.54 | -0.24 (-1.35%) | 92,852 |
7 Oct 2022 | HKD | 17.9 | 17.9 | 17.72 | 17.78 | 17.78 | -0.32 (-1.77%) | 39,292 |
6 Oct 2022 | HKD | 18.08 | 18.18 | 17.98 | 18.1 | 18.1 | +0.1 (+0.56%) | 33,900 |
5 Oct 2022 | HKD | 17.98 | 18.26 | 17.84 | 18 | 18 | +0.46 (+2.62%) | 209,313 |
3 Oct 2022 | HKD | 18.02 | 18.28 | 17.42 | 17.54 | 17.54 | -0.34 (-1.90%) | 173,736 |
30 Sep 2022 | HKD | 18 | 18.14 | 17.88 | 17.88 | 17.88 | -0.2 (-1.11%) | 256,000 |
29 Sep 2022 | HKD | 18.08 | 18.38 | 18.02 | 18.08 | 18.08 | 0.0 (0.0%) | 105,581 |
28 Sep 2022 | HKD | 18.88 | 18.88 | 18.08 | 18.08 | 18.08 | -0.9 (-4.74%) | 272,800 |
27 Sep 2022 | HKD | 19.18 | 19.18 | 18.94 | 18.98 | 18.98 | -0.04 (-0.21%) | 84,800 |
26 Sep 2022 | HKD | 19.3 | 19.3 | 18.8 | 19.02 | 19.02 | -0.38 (-1.96%) | 315,789 |
23 Sep 2022 | HKD | 19.3 | 19.48 | 19.3 | 19.4 | 19.4 | -0.18 (-0.92%) | 39,640 |
22 Sep 2022 | HKD | 19.14 | 19.58 | 18.98 | 19.58 | 19.58 | +0.08 (+0.41%) | 242,000 |
21 Sep 2022 | HKD | 19.5 | 19.56 | 19.34 | 19.5 | 19.5 | -0.08 (-0.41%) | 65,600 |
20 Sep 2022 | HKD | 19.6 | 19.6 | 19.38 | 19.58 | 19.58 | +0.1 (+0.51%) | 78,000 |
19 Sep 2022 | HKD | 19.44 | 19.48 | 19.36 | 19.48 | 19.48 | -0.02 (-0.10%) | 66,400 |
16 Sep 2022 | HKD | 19.58 | 19.6 | 19.4 | 19.5 | 19.5 | -0.06 (-0.31%) | 181,644 |
15 Sep 2022 | HKD | 19.56 | 19.76 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 111,427 |
14 Sep 2022 | HKD | 19.8 | 19.8 | 19.52 | 19.56 | 19.56 | -0.36 (-1.81%) | 110,800 |
13 Sep 2022 | HKD | 19.82 | 19.96 | 19.72 | 19.92 | 19.92 | +0.22 (+1.12%) | 91,600 |
9 Sep 2022 | HKD | 19.5 | 19.74 | 19.4 | 19.7 | 19.7 | +0.28 (+1.44%) | 214,400 |
8 Sep 2022 | HKD | 20.1 | 20.1 | 19.34 | 19.42 | 19.42 | -0.83 (-4.10%) | 387,829 |
7 Sep 2022 | HKD | 20.35 | 20.45 | 20.1 | 20.25 | 20.25 | -0.3 (-1.46%) | 140,011 |
6 Sep 2022 | HKD | 20.4 | 20.65 | 20.3 | 20.55 | 20.55 | 0.0 (0.0%) | 50,800 |
5 Sep 2022 | HKD | 20.85 | 20.85 | 20.15 | 20.55 | 20.55 | -0.15 (-0.72%) | 99,393 |