Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 6.44 | 6.47 | 5.8 | 6.1 | 6.1 | -0.34 (-5.28%) | 315,000 |
21 Oct 2022 | HKD | 6.61 | 6.68 | 6.4 | 6.44 | 6.44 | -0.07 (-1.08%) | 167,800 |
20 Oct 2022 | HKD | 7.14 | 7.25 | 6 | 6.51 | 6.51 | -0.42 (-6.06%) | 5,403,200 |
19 Oct 2022 | HKD | 7.2 | 7.34 | 6.76 | 6.93 | 6.93 | -0.25 (-3.48%) | 304,800 |
18 Oct 2022 | HKD | 7.43 | 7.43 | 7.01 | 7.18 | 7.18 | +0.08 (+1.13%) | 150,400 |
17 Oct 2022 | HKD | 7 | 7.25 | 6.81 | 7.1 | 7.1 | -0.07 (-0.98%) | 154,000 |
14 Oct 2022 | HKD | 7.65 | 7.65 | 6.8 | 7.17 | 7.17 | -0.15 (-2.05%) | 286,000 |
13 Oct 2022 | HKD | 7.5 | 7.53 | 6.21 | 7.32 | 7.32 | -0.11 (-1.48%) | 37,200 |
12 Oct 2022 | HKD | 7.65 | 7.85 | 7.27 | 7.43 | 7.43 | -0.07 (-0.93%) | 113,400 |
11 Oct 2022 | HKD | 7.78 | 7.78 | 7.21 | 7.5 | 7.5 | -0.08 (-1.06%) | 132,200 |
10 Oct 2022 | HKD | 7.62 | 7.62 | 7.31 | 7.58 | 7.58 | +0.02 (+0.26%) | 54,000 |
7 Oct 2022 | HKD | 7.5 | 7.56 | 7.46 | 7.56 | 7.56 | +0.11 (+1.48%) | 52,400 |
6 Oct 2022 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 200 |
5 Oct 2022 | HKD | 7.44 | 7.6 | 7.41 | 7.45 | 7.45 | +0.16 (+2.19%) | 170,400 |
3 Oct 2022 | HKD | 7.07 | 7.37 | 7.07 | 7.29 | 7.29 | +0.02 (+0.28%) | 59,400 |
30 Sep 2022 | HKD | 7.48 | 7.61 | 6.87 | 7.27 | 7.27 | +0.19 (+2.68%) | 224,600 |
29 Sep 2022 | HKD | 7.31 | 7.35 | 6.89 | 7.08 | 7.08 | -0.2 (-2.75%) | 107,200 |
28 Sep 2022 | HKD | 7.4 | 7.7 | 7 | 7.28 | 7.28 | -0.47 (-6.06%) | 339,400 |
27 Sep 2022 | HKD | 7.76 | 8.26 | 7.56 | 7.75 | 7.75 | -0.01 (-0.13%) | 137,800 |
26 Sep 2022 | HKD | 7.8 | 8.1 | 7.35 | 7.76 | 7.76 | -0.09 (-1.15%) | 132,431 |
23 Sep 2022 | HKD | 8.32 | 8.32 | 7.73 | 7.85 | 7.85 | -0.45 (-5.42%) | 121,000 |
22 Sep 2022 | HKD | 7.96 | 8.3 | 7.68 | 8.3 | 8.3 | +0.34 (+4.27%) | 47,600 |
21 Sep 2022 | HKD | 8.5 | 8.5 | 7.71 | 7.96 | 7.96 | -0.28 (-3.40%) | 191,800 |
20 Sep 2022 | HKD | 8.65 | 8.65 | 8.24 | 8.24 | 8.24 | -0.36 (-4.19%) | 124,000 |
19 Sep 2022 | HKD | 9.12 | 9.23 | 8.49 | 8.6 | 8.6 | -0.6 (-6.52%) | 178,800 |
16 Sep 2022 | HKD | 9.66 | 9.66 | 9.18 | 9.2 | 9.2 | -0.09 (-0.97%) | 84,400 |
15 Sep 2022 | HKD | 9.29 | 9.54 | 9.15 | 9.29 | 9.29 | -0.16 (-1.69%) | 73,600 |
14 Sep 2022 | HKD | 9.5 | 9.5 | 9.18 | 9.45 | 9.45 | -0.05 (-0.53%) | 147,756 |
13 Sep 2022 | HKD | 9.6 | 9.7 | 9.37 | 9.5 | 9.5 | +0.18 (+1.93%) | 166,200 |
9 Sep 2022 | HKD | 9.16 | 9.53 | 9.16 | 9.32 | 9.32 | -0.23 (-2.41%) | 135,800 |