Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2022 | HKD | 1.56 | 1.65 | 1.54 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,832,000 |
19 Oct 2022 | HKD | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,420,000 |
18 Oct 2022 | HKD | 1.6 | 1.6 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 1,682,000 |
17 Oct 2022 | HKD | 1.52 | 1.59 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,812,000 |
14 Oct 2022 | HKD | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 3,070,000 |
13 Oct 2022 | HKD | 1.51 | 1.59 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 2,896,000 |
12 Oct 2022 | HKD | 1.53 | 1.62 | 1.46 | 1.54 | 1.54 | -0.03 (-1.91%) | 5,700,000 |
11 Oct 2022 | HKD | 1.59 | 1.61 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 2,808,000 |
10 Oct 2022 | HKD | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -0.11 (-6.55%) | 3,010,000 |
7 Oct 2022 | HKD | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 1,164,000 |
6 Oct 2022 | HKD | 1.74 | 1.8 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,086,000 |
5 Oct 2022 | HKD | 1.63 | 1.76 | 1.63 | 1.74 | 1.74 | +0.13 (+8.07%) | 2,146,000 |
3 Oct 2022 | HKD | 1.62 | 1.67 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 890,000 |
30 Sep 2022 | HKD | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 3,816,000 |
29 Sep 2022 | HKD | 1.81 | 1.84 | 1.69 | 1.7 | 1.7 | -0.11 (-6.08%) | 4,234,000 |
28 Sep 2022 | HKD | 1.79 | 1.82 | 1.68 | 1.81 | 1.81 | +0.02 (+1.12%) | 3,818,000 |
27 Sep 2022 | HKD | 1.78 | 1.84 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,172,000 |
26 Sep 2022 | HKD | 1.78 | 1.82 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 1,922,000 |
23 Sep 2022 | HKD | 1.8 | 1.83 | 1.71 | 1.78 | 1.78 | -0.01 (-0.56%) | 5,428,000 |
22 Sep 2022 | HKD | 1.77 | 1.83 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,882,000 |
21 Sep 2022 | HKD | 1.84 | 1.86 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 1,636,000 |
20 Sep 2022 | HKD | 1.85 | 1.88 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,934,000 |
19 Sep 2022 | HKD | 1.96 | 1.96 | 1.79 | 1.8 | 1.8 | -0.14 (-7.22%) | 3,544,000 |
16 Sep 2022 | HKD | 1.97 | 1.97 | 1.9 | 1.94 | 1.94 | -0.04 (-2.02%) | 2,312,000 |
15 Sep 2022 | HKD | 2.09 | 2.11 | 1.91 | 1.98 | 1.98 | -0.08 (-3.88%) | 6,986,000 |
14 Sep 2022 | HKD | 2.11 | 2.11 | 1.98 | 2.06 | 2.06 | -0.08 (-3.74%) | 2,411,000 |
13 Sep 2022 | HKD | 2.13 | 2.15 | 2.06 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,496,443 |
9 Sep 2022 | HKD | 2.13 | 2.13 | 2.08 | 2.13 | 2.13 | +0.05 (+2.40%) | 850,000 |
8 Sep 2022 | HKD | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,280,000 |
7 Sep 2022 | HKD | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 2,454,000 |