Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 7.05 | 7.06 | 6.96 | 6.96 | 6.96 | -0.19 (-2.66%) | 1,142,108 |
7 Oct 2022 | HKD | 7.2 | 7.2 | 7.12 | 7.15 | 7.15 | -0.08 (-1.11%) | 850,000 |
6 Oct 2022 | HKD | 7.27 | 7.28 | 7.2 | 7.23 | 7.23 | -0.02 (-0.28%) | 476,126 |
5 Oct 2022 | HKD | 6.97 | 7.26 | 6.93 | 7.25 | 7.25 | +0.32 (+4.62%) | 2,218,335 |
3 Oct 2022 | HKD | 7.12 | 7.19 | 6.88 | 6.93 | 6.93 | -0.17 (-2.39%) | 2,360,296 |
30 Sep 2022 | HKD | 6.98 | 7.19 | 6.98 | 7.1 | 7.1 | +0.1 (+1.43%) | 1,598,284 |
29 Sep 2022 | HKD | 7.17 | 7.23 | 7 | 7 | 7 | -0.05 (-0.71%) | 1,284,000 |
28 Sep 2022 | HKD | 7.29 | 7.29 | 7.04 | 7.05 | 7.05 | -0.24 (-3.29%) | 1,847,366 |
27 Sep 2022 | HKD | 7.32 | 7.44 | 7.28 | 7.29 | 7.29 | -0.03 (-0.41%) | 1,337,906 |
26 Sep 2022 | HKD | 7.77 | 7.77 | 7.29 | 7.32 | 7.32 | -0.46 (-5.91%) | 3,299,000 |
23 Sep 2022 | HKD | 7.79 | 7.83 | 7.73 | 7.78 | 7.78 | -0.06 (-0.77%) | 481,000 |
22 Sep 2022 | HKD | 7.89 | 7.89 | 7.7 | 7.84 | 7.84 | -0.09 (-1.13%) | 1,153,054 |
21 Sep 2022 | HKD | 7.73 | 7.95 | 7.73 | 7.93 | 7.93 | +0.15 (+1.93%) | 2,915,499 |
20 Sep 2022 | HKD | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | +0.09 (+1.17%) | 978,425 |
19 Sep 2022 | HKD | 7.63 | 7.69 | 7.58 | 7.69 | 7.69 | +0.09 (+1.18%) | 498,104 |
16 Sep 2022 | HKD | 7.75 | 7.8 | 7.52 | 7.6 | 7.6 | -0.22 (-2.81%) | 1,753,636 |
15 Sep 2022 | HKD | 7.7 | 7.88 | 7.7 | 7.82 | 7.82 | +0.08 (+1.03%) | 1,218,000 |
14 Sep 2022 | HKD | 7.61 | 7.78 | 7.5 | 7.74 | 7.74 | +0.04 (+0.52%) | 1,108,000 |
13 Sep 2022 | HKD | 7.66 | 7.73 | 7.62 | 7.7 | 7.7 | +0.04 (+0.52%) | 623,816 |
9 Sep 2022 | HKD | 7.6 | 7.68 | 7.6 | 7.66 | 7.66 | +0.06 (+0.79%) | 453,584 |
8 Sep 2022 | HKD | 7.65 | 7.65 | 7.56 | 7.6 | 7.6 | -0.04 (-0.52%) | 331,761 |
7 Sep 2022 | HKD | 7.6 | 7.65 | 7.55 | 7.64 | 7.64 | +0.03 (+0.39%) | 895,771 |
6 Sep 2022 | HKD | 7.57 | 7.63 | 7.54 | 7.61 | 7.61 | +0.01 (+0.13%) | 440,000 |
5 Sep 2022 | HKD | 7.56 | 7.64 | 7.5 | 7.6 | 7.6 | -0.01 (-0.13%) | 604,498 |
2 Sep 2022 | HKD | 7.6 | 7.62 | 7.57 | 7.61 | 7.61 | -0.01 (-0.13%) | 753,215 |
1 Sep 2022 | HKD | 7.5 | 7.63 | 7.5 | 7.62 | 7.62 | +0.06 (+0.79%) | 949,000 |
31 Aug 2022 | HKD | 7.66 | 7.66 | 7.55 | 7.56 | 7.56 | -0.1 (-1.31%) | 1,074,000 |
30 Aug 2022 | HKD | 7.73 | 7.73 | 7.61 | 7.66 | 7.66 | -0.06 (-0.78%) | 354,000 |
29 Aug 2022 | HKD | 7.75 | 7.75 | 7.7 | 7.72 | 7.72 | 0.0 (0.0%) | 263,000 |
26 Aug 2022 | HKD | 7.66 | 7.75 | 7.65 | 7.72 | 7.72 | +0.02 (+0.26%) | 462,500 |