Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | HKD | 2.98 | 3.14 | 2.98 | 3.02 | 3.02 | +0.05 (+1.68%) | 35,985,367 |
13 Oct 2022 | HKD | 2.89 | 3.02 | 2.85 | 2.97 | 2.97 | +0.09 (+3.12%) | 26,047,510 |
12 Oct 2022 | HKD | 2.88 | 2.93 | 2.76 | 2.88 | 2.88 | 0.0 (0.0%) | 28,648,000 |
11 Oct 2022 | HKD | 2.85 | 2.93 | 2.79 | 2.88 | 2.88 | 0.0 (0.0%) | 17,913,529 |
10 Oct 2022 | HKD | 2.75 | 2.91 | 2.67 | 2.88 | 2.88 | +0.17 (+6.27%) | 38,073,129 |
7 Oct 2022 | HKD | 2.72 | 2.81 | 2.65 | 2.71 | 2.71 | -0.08 (-2.87%) | 8,550,000 |
6 Oct 2022 | HKD | 2.9 | 2.9 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 3,424,000 |
5 Oct 2022 | HKD | 2.73 | 2.87 | 2.73 | 2.82 | 2.82 | +0.09 (+3.30%) | 5,077,973 |
3 Oct 2022 | HKD | 2.72 | 2.79 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 3,979,239 |
30 Sep 2022 | HKD | 2.69 | 2.8 | 2.62 | 2.74 | 2.74 | +0.06 (+2.24%) | 13,273,290 |
29 Sep 2022 | HKD | 2.86 | 2.88 | 2.66 | 2.68 | 2.68 | -0.13 (-4.63%) | 9,281,392 |
28 Sep 2022 | HKD | 2.93 | 2.93 | 2.79 | 2.81 | 2.81 | -0.12 (-4.10%) | 15,483,120 |
27 Sep 2022 | HKD | 2.78 | 2.94 | 2.76 | 2.93 | 2.93 | +0.15 (+5.40%) | 19,008,789 |
26 Sep 2022 | HKD | 2.84 | 2.85 | 2.75 | 2.78 | 2.78 | -0.06 (-2.11%) | 11,799,710 |
23 Sep 2022 | HKD | 2.91 | 2.93 | 2.81 | 2.84 | 2.84 | -0.06 (-2.07%) | 8,597,194 |
22 Sep 2022 | HKD | 2.88 | 2.94 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 12,311,750 |
21 Sep 2022 | HKD | 2.97 | 2.97 | 2.88 | 2.9 | 2.9 | -0.07 (-2.36%) | 10,544,040 |
20 Sep 2022 | HKD | 2.97 | 3 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 9,014,033 |
19 Sep 2022 | HKD | 3.1 | 3.1 | 2.93 | 2.98 | 2.98 | -0.08 (-2.61%) | 17,056,100 |
16 Sep 2022 | HKD | 3.15 | 3.18 | 3.04 | 3.06 | 3.06 | -0.1 (-3.16%) | 19,347,490 |
15 Sep 2022 | HKD | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -0.04 (-1.25%) | 12,244,500 |
14 Sep 2022 | HKD | 3.25 | 3.27 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 13,008,200 |
13 Sep 2022 | HKD | 3.3 | 3.34 | 3.21 | 3.28 | 3.28 | +0.02 (+0.61%) | 9,891,421 |
9 Sep 2022 | HKD | 3.2 | 3.28 | 3.18 | 3.26 | 3.26 | +0.05 (+1.56%) | 11,444,000 |
8 Sep 2022 | HKD | 3.32 | 3.33 | 3.17 | 3.21 | 3.21 | -0.09 (-2.73%) | 22,208,020 |
7 Sep 2022 | HKD | 3.34 | 3.34 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 8,090,000 |
6 Sep 2022 | HKD | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 8,554,701 |
5 Sep 2022 | HKD | 3.39 | 3.4 | 3.23 | 3.32 | 3.32 | -0.07 (-2.06%) | 22,150,461 |
2 Sep 2022 | HKD | 3.48 | 3.53 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 18,611,910 |
1 Sep 2022 | HKD | 3.4 | 3.55 | 3.36 | 3.44 | 3.44 | +0.04 (+1.18%) | 24,273,660 |