Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 2.42 | 2.46 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 13,000 |
14 Oct 2022 | HKD | 2.45 | 2.54 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 75,000 |
13 Oct 2022 | HKD | 2.48 | 2.51 | 2.41 | 2.45 | 2.45 | -0.03 (-1.21%) | 154,041 |
12 Oct 2022 | HKD | 2.51 | 2.59 | 2.46 | 2.48 | 2.48 | -0.08 (-3.13%) | 208,500 |
11 Oct 2022 | HKD | 2.58 | 2.58 | 2.51 | 2.56 | 2.56 | -0.03 (-1.16%) | 34,500 |
10 Oct 2022 | HKD | 2.6 | 2.6 | 2.5 | 2.59 | 2.59 | -0.01 (-0.38%) | 168,000 |
7 Oct 2022 | HKD | 2.53 | 2.73 | 2.53 | 2.6 | 2.6 | -0.04 (-1.52%) | 22,500 |
6 Oct 2022 | HKD | 2.56 | 2.75 | 2.56 | 2.64 | 2.64 | +0.06 (+2.33%) | 10,500 |
5 Oct 2022 | HKD | 2.57 | 2.65 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 121,000 |
3 Oct 2022 | HKD | 2.59 | 2.69 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 55,000 |
30 Sep 2022 | HKD | 2.65 | 2.66 | 2.6 | 2.61 | 2.61 | -0.04 (-1.51%) | 50,000 |
29 Sep 2022 | HKD | 2.78 | 2.78 | 2.6 | 2.65 | 2.65 | -0.11 (-3.99%) | 522,500 |
28 Sep 2022 | HKD | 2.67 | 2.77 | 2.65 | 2.76 | 2.76 | -0.02 (-0.72%) | 432,000 |
27 Sep 2022 | HKD | 2.68 | 2.78 | 2.65 | 2.78 | 2.78 | +0.08 (+2.96%) | 70,500 |
26 Sep 2022 | HKD | 2.71 | 2.79 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 55,500 |
23 Sep 2022 | HKD | 2.7 | 2.79 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 68,000 |
22 Sep 2022 | HKD | 2.74 | 2.79 | 2.71 | 2.79 | 2.79 | +0.05 (+1.82%) | 76,500 |
21 Sep 2022 | HKD | 2.72 | 2.83 | 2.72 | 2.74 | 2.74 | -0.08 (-2.84%) | 249,500 |
20 Sep 2022 | HKD | 2.81 | 2.88 | 2.81 | 2.82 | 2.82 | +0.02 (+0.71%) | 145,500 |
19 Sep 2022 | HKD | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 170,000 |
16 Sep 2022 | HKD | 2.78 | 2.9 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 151,500 |
15 Sep 2022 | HKD | 2.8 | 2.86 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 99,000 |
14 Sep 2022 | HKD | 2.85 | 2.95 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 393,000 |
13 Sep 2022 | HKD | 2.85 | 2.95 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 117,000 |
9 Sep 2022 | HKD | 2.81 | 2.94 | 2.81 | 2.9 | 2.9 | +0.09 (+3.20%) | 105,000 |
8 Sep 2022 | HKD | 2.84 | 2.88 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 51,336 |
7 Sep 2022 | HKD | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | -0.06 (-2.06%) | 174,500 |
6 Sep 2022 | HKD | 2.89 | 2.98 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 49,000 |
5 Sep 2022 | HKD | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -0.08 (-2.71%) | 140,500 |
2 Sep 2022 | HKD | 2.99 | 3 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 324,500 |