Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 1.52 | 1.55 | 1.51 | 1.53 | 15.3 | +0.01 (+0.66%) | 82,152,000 |
17 Oct 2022 | HKD | 1.51 | 1.53 | 1.5 | 1.52 | 15.2 | +0.01 (+0.66%) | 31,220,000 |
14 Oct 2022 | HKD | 1.52 | 1.53 | 1.49 | 1.51 | 15.1 | 0.0 (0.0%) | 28,064,000 |
13 Oct 2022 | HKD | 1.53 | 1.53 | 1.48 | 1.51 | 15.1 | -0.01 (-0.66%) | 23,200,000 |
12 Oct 2022 | HKD | 1.51 | 1.57 | 1.49 | 1.52 | 15.2 | +0.02 (+1.33%) | 66,652,000 |
11 Oct 2022 | HKD | 1.53 | 1.54 | 1.49 | 1.5 | 15 | -0.03 (-1.96%) | 30,356,000 |
10 Oct 2022 | HKD | 1.58 | 1.58 | 1.5 | 1.53 | 15.3 | -0.04 (-2.55%) | 26,454,000 |
7 Oct 2022 | HKD | 1.59 | 1.6 | 1.55 | 1.57 | 15.7 | -0.02 (-1.26%) | 23,648,000 |
6 Oct 2022 | HKD | 1.64 | 1.67 | 1.56 | 1.59 | 15.9 | -0.01 (-0.63%) | 29,070,000 |
5 Oct 2022 | HKD | 1.58 | 1.63 | 1.52 | 1.6 | 16 | +0.05 (+3.23%) | 27,568,000 |
3 Oct 2022 | HKD | 1.68 | 1.68 | 1.43 | 1.55 | 15.5 | -0.12 (-7.19%) | 29,880,000 |
30 Sep 2022 | HKD | 1.67 | 1.72 | 1.62 | 1.67 | 16.7 | +0.01 (+0.60%) | 47,998,000 |
29 Sep 2022 | HKD | 1.53 | 1.67 | 1.51 | 1.66 | 16.6 | +0.14 (+9.21%) | 32,550,000 |
28 Sep 2022 | HKD | 1.69 | 1.71 | 1.51 | 1.52 | 15.2 | -0.15 (-8.98%) | 48,082,820 |
27 Sep 2022 | HKD | 1.75 | 1.76 | 1.67 | 1.67 | 16.7 | -0.07 (-4.02%) | 26,402,000 |
26 Sep 2022 | HKD | 1.74 | 1.77 | 1.71 | 1.74 | 17.4 | 0.0 (0.0%) | 36,007,368 |
23 Sep 2022 | HKD | 1.75 | 1.77 | 1.71 | 1.74 | 17.4 | -0.02 (-1.14%) | 60,336,000 |
22 Sep 2022 | HKD | 1.78 | 1.83 | 1.74 | 1.76 | 17.6 | -0.02 (-1.12%) | 32,954,000 |
21 Sep 2022 | HKD | 1.8 | 1.81 | 1.76 | 1.78 | 17.8 | -0.01 (-0.56%) | 24,756,000 |
20 Sep 2022 | HKD | 1.8 | 1.82 | 1.77 | 1.79 | 17.9 | 0.0 (0.0%) | 26,046,000 |
19 Sep 2022 | HKD | 1.8 | 1.82 | 1.78 | 1.79 | 17.9 | +0.01 (+0.56%) | 27,788,000 |
16 Sep 2022 | HKD | 1.84 | 1.9 | 1.78 | 1.78 | 17.8 | -0.05 (-2.73%) | 36,324,000 |
15 Sep 2022 | HKD | 1.81 | 1.85 | 1.79 | 1.83 | 18.3 | +0.02 (+1.10%) | 45,036,000 |
14 Sep 2022 | HKD | 1.79 | 1.84 | 1.78 | 1.81 | 18.1 | +0.02 (+1.12%) | 50,779,464 |
13 Sep 2022 | HKD | 1.86 | 1.87 | 1.79 | 1.79 | 17.9 | -0.06 (-3.24%) | 49,467,996 |
9 Sep 2022 | HKD | 1.89 | 1.9 | 1.81 | 1.85 | 18.5 | -0.03 (-1.60%) | 37,448,000 |
8 Sep 2022 | HKD | 1.88 | 1.94 | 1.85 | 1.88 | 18.8 | +0.01 (+0.53%) | 29,060,000 |
7 Sep 2022 | HKD | 1.85 | 1.89 | 1.84 | 1.87 | 18.7 | +0.02 (+1.08%) | 20,052,000 |
6 Sep 2022 | HKD | 1.86 | 1.88 | 1.82 | 1.85 | 18.5 | 0.0 (0.0%) | 17,218,031 |
5 Sep 2022 | HKD | 1.85 | 1.86 | 1.78 | 1.85 | 18.5 | 0.0 (0.0%) | 43,840,021 |