Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | HKD | 4 | 4.2 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 41,500 |
18 Oct 2022 | HKD | 4 | 4 | 3.88 | 4 | 4 | 0.0 (0.0%) | 72,000 |
17 Oct 2022 | HKD | 3.98 | 4 | 3.85 | 4 | 4 | 0.0 (0.0%) | 26,500 |
14 Oct 2022 | HKD | 3.9 | 4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 14,000 |
13 Oct 2022 | HKD | 3.84 | 3.98 | 3.73 | 3.9 | 3.9 | +0.1 (+2.63%) | 50,000 |
12 Oct 2022 | HKD | 3.95 | 4 | 3.64 | 3.8 | 3.8 | -0.27 (-6.63%) | 61,000 |
11 Oct 2022 | HKD | 3.98 | 4.07 | 3.78 | 4.07 | 4.07 | +0.19 (+4.90%) | 23,500 |
10 Oct 2022 | HKD | 3.95 | 4 | 3.72 | 3.88 | 3.88 | +0.16 (+4.30%) | 62,000 |
7 Oct 2022 | HKD | 3.95 | 3.95 | 3.72 | 3.72 | 3.72 | -0.23 (-5.82%) | 1,500 |
6 Oct 2022 | HKD | 4 | 4 | 3.85 | 3.95 | 3.95 | -0.04 (-1.00%) | 20,500 |
5 Oct 2022 | HKD | 4 | 4 | 3.9 | 3.99 | 3.99 | -0.01 (-0.25%) | 51,500 |
3 Oct 2022 | HKD | 3.78 | 4 | 3.73 | 4 | 4 | +0.27 (+7.24%) | 18,000 |
30 Sep 2022 | HKD | 3.69 | 3.75 | 3.5 | 3.73 | 3.73 | +0.18 (+5.07%) | 20,000 |
29 Sep 2022 | HKD | 3.61 | 3.69 | 3.39 | 3.55 | 3.55 | 0.0 (0.0%) | 51,500 |
28 Sep 2022 | HKD | 3.71 | 3.71 | 3.55 | 3.55 | 3.55 | -0.11 (-3.01%) | 125,000 |
27 Sep 2022 | HKD | 3.68 | 3.68 | 3.48 | 3.66 | 3.66 | +0.13 (+3.68%) | 65,000 |
26 Sep 2022 | HKD | 3.31 | 3.53 | 3.31 | 3.53 | 3.53 | +0.02 (+0.57%) | 50,000 |
23 Sep 2022 | HKD | 3.75 | 3.8 | 3.42 | 3.51 | 3.51 | 0.0 (0.0%) | 32,000 |
22 Sep 2022 | HKD | 3.31 | 3.8 | 3.31 | 3.51 | 3.51 | +0.04 (+1.15%) | 31,000 |
21 Sep 2022 | HKD | 3.74 | 4 | 3.47 | 3.47 | 3.47 | +0.02 (+0.58%) | 34,500 |
20 Sep 2022 | HKD | 3.48 | 3.79 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 39,000 |
19 Sep 2022 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
16 Sep 2022 | HKD | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | -0.2 (-5.46%) | 1,500 |
15 Sep 2022 | HKD | 4 | 4 | 3.14 | 3.66 | 3.66 | -0.14 (-3.68%) | 44,000 |
14 Sep 2022 | HKD | 2.45 | 4.01 | 2.45 | 3.8 | 3.8 | +1.24 (+48.44%) | 55,000 |
13 Sep 2022 | HKD | 2.89 | 2.89 | 2.51 | 2.56 | 2.56 | -0.34 (-11.72%) | 17,000 |
9 Sep 2022 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 1,000 |
8 Sep 2022 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 8,500 |
7 Sep 2022 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 2,000 |
6 Sep 2022 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 1,500 |