Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 3.8 | 4.02 | 3.78 | 4.02 | 4.02 | +0.2 (+5.24%) | 4,509,500 |
17 Oct 2022 | HKD | 3.72 | 3.84 | 3.72 | 3.82 | 3.82 | +0.13 (+3.52%) | 4,653,500 |
14 Oct 2022 | HKD | 3.59 | 3.81 | 3.59 | 3.69 | 3.69 | +0.13 (+3.65%) | 2,904,500 |
13 Oct 2022 | HKD | 3.55 | 3.73 | 3.52 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,531,603 |
12 Oct 2022 | HKD | 3.44 | 3.63 | 3.4 | 3.59 | 3.59 | +0.09 (+2.57%) | 2,976,500 |
11 Oct 2022 | HKD | 3.5 | 3.54 | 3.4 | 3.5 | 3.5 | +0.02 (+0.57%) | 3,758,500 |
10 Oct 2022 | HKD | 3.48 | 3.53 | 3.43 | 3.48 | 3.48 | -0.09 (-2.52%) | 3,161,000 |
7 Oct 2022 | HKD | 3.6 | 3.6 | 3.52 | 3.57 | 3.57 | -0.02 (-0.56%) | 790,500 |
6 Oct 2022 | HKD | 3.56 | 3.62 | 3.48 | 3.59 | 3.59 | +0.02 (+0.56%) | 1,172,500 |
5 Oct 2022 | HKD | 3.47 | 3.61 | 3.47 | 3.57 | 3.57 | +0.14 (+4.08%) | 1,628,500 |
3 Oct 2022 | HKD | 3.4 | 3.48 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 1,132,500 |
30 Sep 2022 | HKD | 3.47 | 3.48 | 3.28 | 3.39 | 3.39 | -0.08 (-2.31%) | 5,036,500 |
29 Sep 2022 | HKD | 3.57 | 3.57 | 3.4 | 3.47 | 3.47 | -0.05 (-1.42%) | 1,561,000 |
28 Sep 2022 | HKD | 3.58 | 3.62 | 3.48 | 3.52 | 3.52 | -0.06 (-1.68%) | 1,492,100 |
27 Sep 2022 | HKD | 3.56 | 3.62 | 3.48 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,994,000 |
26 Sep 2022 | HKD | 3.54 | 3.63 | 3.49 | 3.56 | 3.56 | +0.01 (+0.28%) | 3,280,480 |
23 Sep 2022 | HKD | 3.65 | 3.65 | 3.47 | 3.55 | 3.55 | -0.07 (-1.93%) | 5,446,000 |
22 Sep 2022 | HKD | 3.63 | 3.7 | 3.55 | 3.62 | 3.62 | -0.06 (-1.63%) | 3,844,500 |
21 Sep 2022 | HKD | 3.72 | 3.72 | 3.61 | 3.68 | 3.68 | -0.1 (-2.65%) | 4,311,500 |
20 Sep 2022 | HKD | 3.82 | 3.9 | 3.74 | 3.78 | 3.78 | -0.05 (-1.31%) | 3,761,500 |
19 Sep 2022 | HKD | 4.01 | 4.08 | 3.79 | 3.83 | 3.83 | -0.25 (-6.13%) | 6,650,000 |
16 Sep 2022 | HKD | 4.11 | 4.2 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 3,986,000 |
15 Sep 2022 | HKD | 4.15 | 4.33 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 2,559,000 |
14 Sep 2022 | HKD | 4.14 | 4.18 | 4.1 | 4.14 | 4.14 | -0.03 (-0.72%) | 2,106,363 |
13 Sep 2022 | HKD | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 868,786 |
9 Sep 2022 | HKD | 4.17 | 4.28 | 4.13 | 4.19 | 4.19 | +0.06 (+1.45%) | 2,234,000 |
8 Sep 2022 | HKD | 4.17 | 4.18 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 3,061,500 |
7 Sep 2022 | HKD | 4.12 | 4.22 | 4.12 | 4.19 | 4.19 | +0.02 (+0.48%) | 916,500 |
6 Sep 2022 | HKD | 4.15 | 4.19 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,473,500 |
5 Sep 2022 | HKD | 4.19 | 4.21 | 4.12 | 4.14 | 4.14 | -0.09 (-2.13%) | 1,720,500 |