Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 7.5 | 7.6 | 7.41 | 7.52 | 7.52 | +0.02 (+0.27%) | 787,200 |
14 Oct 2022 | HKD | 7.85 | 7.85 | 7.47 | 7.5 | 7.5 | +0.04 (+0.54%) | 316,672 |
13 Oct 2022 | HKD | 7.56 | 7.68 | 7.45 | 7.46 | 7.46 | -0.1 (-1.32%) | 453,660 |
12 Oct 2022 | HKD | 7.64 | 7.7 | 7.42 | 7.56 | 7.56 | -0.18 (-2.33%) | 604,100 |
11 Oct 2022 | HKD | 8 | 8 | 7.67 | 7.74 | 7.74 | -0.26 (-3.25%) | 812,800 |
10 Oct 2022 | HKD | 8.46 | 8.46 | 7.86 | 8 | 8 | -0.49 (-5.77%) | 510,400 |
7 Oct 2022 | HKD | 8.35 | 8.63 | 8.33 | 8.49 | 8.49 | -0.27 (-3.08%) | 362,200 |
6 Oct 2022 | HKD | 8.85 | 8.85 | 7.83 | 8.76 | 8.76 | +0.16 (+1.86%) | 157,900 |
5 Oct 2022 | HKD | 8.41 | 8.65 | 8.37 | 8.6 | 8.6 | +0.44 (+5.39%) | 229,700 |
3 Oct 2022 | HKD | 8.14 | 8.2 | 7.98 | 8.16 | 8.16 | +0.07 (+0.87%) | 131,800 |
30 Sep 2022 | HKD | 7.97 | 8.11 | 7.8 | 8.09 | 8.09 | +0.12 (+1.51%) | 360,396 |
29 Sep 2022 | HKD | 7.67 | 8.43 | 7.67 | 7.97 | 7.97 | +0.32 (+4.18%) | 507,000 |
28 Sep 2022 | HKD | 8 | 8 | 7.62 | 7.65 | 7.65 | -0.35 (-4.38%) | 777,210 |
27 Sep 2022 | HKD | 8.03 | 8.13 | 7.91 | 8 | 8 | -0.08 (-0.99%) | 885,500 |
26 Sep 2022 | HKD | 8.26 | 8.26 | 7.99 | 8.08 | 8.08 | -0.09 (-1.10%) | 473,790 |
23 Sep 2022 | HKD | 8.14 | 8.44 | 8.14 | 8.17 | 8.17 | -0.19 (-2.27%) | 359,400 |
22 Sep 2022 | HKD | 8.38 | 8.44 | 8.31 | 8.36 | 8.36 | -0.02 (-0.24%) | 209,600 |
21 Sep 2022 | HKD | 8.63 | 8.64 | 8.38 | 8.38 | 8.38 | -0.33 (-3.79%) | 820,800 |
20 Sep 2022 | HKD | 8.94 | 8.96 | 8.66 | 8.71 | 8.71 | -0.17 (-1.91%) | 595,200 |
19 Sep 2022 | HKD | 9.06 | 9.06 | 8.8 | 8.88 | 8.88 | -0.12 (-1.33%) | 811,900 |
16 Sep 2022 | HKD | 9.26 | 9.27 | 9 | 9 | 9 | -0.28 (-3.02%) | 1,053,600 |
15 Sep 2022 | HKD | 9.4 | 9.48 | 9.23 | 9.28 | 9.28 | -0.02 (-0.22%) | 265,327 |
14 Sep 2022 | HKD | 9.28 | 9.5 | 9.28 | 9.3 | 9.3 | -0.22 (-2.31%) | 264,100 |
13 Sep 2022 | HKD | 9.43 | 9.67 | 9.41 | 9.52 | 9.52 | +0.09 (+0.95%) | 866,000 |
9 Sep 2022 | HKD | 9.25 | 9.43 | 9.16 | 9.43 | 9.43 | +0.27 (+2.95%) | 921,322 |
8 Sep 2022 | HKD | 9.36 | 9.37 | 9.15 | 9.16 | 9.16 | -0.22 (-2.35%) | 675,100 |
7 Sep 2022 | HKD | 9.3 | 9.4 | 9.26 | 9.38 | 9.38 | -0.01 (-0.11%) | 368,500 |
6 Sep 2022 | HKD | 9.38 | 9.4 | 9.22 | 9.39 | 9.39 | +0.05 (+0.54%) | 1,305,440 |
5 Sep 2022 | HKD | 9.56 | 9.62 | 9.28 | 9.34 | 9.34 | -0.09 (-0.95%) | 451,000 |
2 Sep 2022 | HKD | 9.68 | 9.72 | 9.42 | 9.43 | 9.43 | -0.24 (-2.48%) | 290,100 |