Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | +0.07 (+4.55%) | 1,454,000 |
14 Oct 2022 | HKD | 1.53 | 1.62 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,242,000 |
13 Oct 2022 | HKD | 1.63 | 1.66 | 1.4 | 1.53 | 1.53 | -0.06 (-3.77%) | 2,448,000 |
12 Oct 2022 | HKD | 1.62 | 1.68 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,230,000 |
11 Oct 2022 | HKD | 1.66 | 1.68 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,709,000 |
10 Oct 2022 | HKD | 1.74 | 1.75 | 1.55 | 1.61 | 1.61 | -0.21 (-11.54%) | 1,841,000 |
7 Oct 2022 | HKD | 1.83 | 1.83 | 1.75 | 1.82 | 1.82 | -0.01 (-0.55%) | 264,000 |
6 Oct 2022 | HKD | 1.82 | 1.9 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 160,000 |
5 Oct 2022 | HKD | 1.8 | 1.91 | 1.8 | 1.89 | 1.89 | +0.11 (+6.18%) | 458,000 |
3 Oct 2022 | HKD | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -0.02 (-1.11%) | 744,000 |
30 Sep 2022 | HKD | 1.75 | 1.87 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 724,000 |
29 Sep 2022 | HKD | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -0.05 (-2.75%) | 2,118,000 |
28 Sep 2022 | HKD | 1.88 | 1.88 | 1.8 | 1.82 | 1.82 | -0.06 (-3.19%) | 1,310,000 |
27 Sep 2022 | HKD | 1.87 | 2 | 1.82 | 1.88 | 1.88 | +0.01 (+0.53%) | 3,342,000 |
26 Sep 2022 | HKD | 1.83 | 1.98 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,222,000 |
23 Sep 2022 | HKD | 1.91 | 1.95 | 1.82 | 1.88 | 1.88 | -0.05 (-2.59%) | 3,162,000 |
22 Sep 2022 | HKD | 1.97 | 2 | 1.86 | 1.93 | 1.93 | -0.06 (-3.02%) | 3,498,000 |
21 Sep 2022 | HKD | 2.04 | 2.07 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 3,779,000 |
20 Sep 2022 | HKD | 2.1 | 2.12 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 4,128,000 |
19 Sep 2022 | HKD | 2.15 | 2.17 | 2.03 | 2.03 | 2.03 | -0.15 (-6.88%) | 2,006,000 |
16 Sep 2022 | HKD | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -0.1 (-4.39%) | 368,000 |
15 Sep 2022 | HKD | 2.33 | 2.38 | 2.19 | 2.28 | 2.28 | 0.0 (0.0%) | 1,047,000 |
14 Sep 2022 | HKD | 2.33 | 2.33 | 2.18 | 2.28 | 2.28 | +0.01 (+0.44%) | 758,000 |
13 Sep 2022 | HKD | 2.34 | 2.43 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 812,000 |
9 Sep 2022 | HKD | 2.38 | 2.39 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 202,000 |
8 Sep 2022 | HKD | 2.35 | 2.37 | 2.28 | 2.33 | 2.33 | 0.0 (0.0%) | 850,000 |
7 Sep 2022 | HKD | 2.3 | 2.36 | 2.3 | 2.33 | 2.33 | +0.09 (+4.02%) | 1,344,000 |
6 Sep 2022 | HKD | 2.26 | 2.27 | 2.2 | 2.24 | 2.24 | -0.02 (-0.88%) | 456,000 |
5 Sep 2022 | HKD | 2.34 | 2.34 | 2.22 | 2.26 | 2.26 | -0.04 (-1.74%) | 598,000 |
2 Sep 2022 | HKD | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | -0.14 (-5.74%) | 1,988,000 |