Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 7.4 | 7.61 | 6.83 | 7 | 7 | -0.46 (-6.17%) | 7,720,300 |
21 Oct 2022 | HKD | 7.46 | 7.62 | 7.4 | 7.46 | 7.46 | 0.0 (0.0%) | 2,105,498 |
20 Oct 2022 | HKD | 7.7 | 7.83 | 7.31 | 7.46 | 7.46 | -0.57 (-7.10%) | 8,862,500 |
19 Oct 2022 | HKD | 8.25 | 8.33 | 8 | 8.03 | 8.03 | -0.32 (-3.83%) | 3,942,750 |
18 Oct 2022 | HKD | 8 | 8.42 | 8 | 8.35 | 8.35 | +0.37 (+4.64%) | 6,572,500 |
17 Oct 2022 | HKD | 7.7 | 8.04 | 7.55 | 7.98 | 7.98 | +0.19 (+2.44%) | 4,301,722 |
14 Oct 2022 | HKD | 7.99 | 8.23 | 7.77 | 7.79 | 7.79 | +0.07 (+0.91%) | 6,541,450 |
13 Oct 2022 | HKD | 7.89 | 8.12 | 7.71 | 7.72 | 7.72 | -0.18 (-2.28%) | 3,983,650 |
12 Oct 2022 | HKD | 8.1 | 8.15 | 7.53 | 7.9 | 7.9 | -0.24 (-2.95%) | 9,298,500 |
11 Oct 2022 | HKD | 8.08 | 8.29 | 7.96 | 8.14 | 8.14 | +0.2 (+2.52%) | 4,232,750 |
10 Oct 2022 | HKD | 8.28 | 8.28 | 7.68 | 7.94 | 7.94 | -0.34 (-4.11%) | 7,519,050 |
7 Oct 2022 | HKD | 8.52 | 8.69 | 8.01 | 8.28 | 8.28 | -0.41 (-4.72%) | 5,413,250 |
6 Oct 2022 | HKD | 9.06 | 9.08 | 8.6 | 8.69 | 8.69 | -0.54 (-5.85%) | 3,706,014 |
5 Oct 2022 | HKD | 9.1 | 9.47 | 9.07 | 9.23 | 9.23 | +0.59 (+6.83%) | 3,583,336 |
3 Oct 2022 | HKD | 8.7 | 9.15 | 8.55 | 8.64 | 8.64 | -0.35 (-3.89%) | 3,096,000 |
30 Sep 2022 | HKD | 9.1 | 9.12 | 8.74 | 8.99 | 8.99 | -0.15 (-1.64%) | 2,292,500 |
29 Sep 2022 | HKD | 9.2 | 9.42 | 9 | 9.14 | 9.14 | +0.08 (+0.88%) | 3,485,250 |
28 Sep 2022 | HKD | 9.45 | 9.46 | 8.81 | 9.06 | 9.06 | -0.49 (-5.13%) | 5,121,550 |
27 Sep 2022 | HKD | 9.32 | 9.71 | 9.3 | 9.55 | 9.55 | +0.11 (+1.17%) | 5,443,750 |
26 Sep 2022 | HKD | 9.06 | 9.57 | 9.01 | 9.44 | 9.44 | +0.31 (+3.40%) | 7,350,200 |
23 Sep 2022 | HKD | 9.2 | 9.44 | 9 | 9.13 | 9.13 | -0.37 (-3.89%) | 6,351,250 |
22 Sep 2022 | HKD | 9.5 | 9.58 | 9.12 | 9.5 | 9.5 | -0.13 (-1.35%) | 5,547,450 |
21 Sep 2022 | HKD | 10.38 | 10.38 | 9.6 | 9.63 | 9.63 | -0.81 (-7.76%) | 6,020,000 |
20 Sep 2022 | HKD | 9.99 | 10.66 | 9.99 | 10.44 | 10.44 | +0.5 (+5.03%) | 6,852,750 |
19 Sep 2022 | HKD | 10 | 10.12 | 9.62 | 9.94 | 9.94 | -0.26 (-2.55%) | 4,927,000 |
16 Sep 2022 | HKD | 10.54 | 11 | 10.16 | 10.2 | 10.2 | -0.64 (-5.90%) | 6,808,000 |
15 Sep 2022 | HKD | 11.04 | 11.24 | 10.8 | 10.84 | 10.84 | -0.2 (-1.81%) | 4,020,000 |
14 Sep 2022 | HKD | 10.82 | 11.14 | 10.52 | 11.04 | 11.04 | -0.16 (-1.43%) | 4,400,460 |
13 Sep 2022 | HKD | 10.52 | 11.24 | 10.4 | 11.2 | 11.2 | +0.64 (+6.06%) | 8,808,250 |
9 Sep 2022 | HKD | 10.24 | 10.78 | 10.24 | 10.56 | 10.56 | +0.34 (+3.33%) | 5,211,200 |