Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 4.71 | 4.71 | 4.55 | 4.67 | 4.67 | -0.04 (-0.85%) | 734,265 |
14 Oct 2022 | HKD | 4.76 | 4.76 | 4.63 | 4.71 | 4.71 | -0.05 (-1.05%) | 972,000 |
13 Oct 2022 | HKD | 4.93 | 4.93 | 4.72 | 4.76 | 4.76 | -0.13 (-2.66%) | 618,000 |
12 Oct 2022 | HKD | 4.94 | 4.98 | 4.72 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,384,650 |
11 Oct 2022 | HKD | 5.13 | 5.17 | 4.89 | 4.91 | 4.91 | -0.19 (-3.73%) | 1,467,000 |
10 Oct 2022 | HKD | 5.36 | 5.36 | 5.09 | 5.1 | 5.1 | -0.32 (-5.90%) | 946,000 |
7 Oct 2022 | HKD | 5.5 | 5.5 | 5.36 | 5.42 | 5.42 | -0.08 (-1.45%) | 552,000 |
6 Oct 2022 | HKD | 5.55 | 5.6 | 5.47 | 5.5 | 5.5 | +0.02 (+0.36%) | 10,650,160 |
5 Oct 2022 | HKD | 5.55 | 5.68 | 5.4 | 5.48 | 5.48 | +0.13 (+2.43%) | 4,147,792 |
3 Oct 2022 | HKD | 5.45 | 5.45 | 5.33 | 5.35 | 5.35 | -0.1 (-1.83%) | 4,344,600 |
30 Sep 2022 | HKD | 5.62 | 5.65 | 5.42 | 5.45 | 5.45 | -0.17 (-3.02%) | 7,125,000 |
29 Sep 2022 | HKD | 5.58 | 5.7 | 5.52 | 5.62 | 5.62 | +0.14 (+2.55%) | 666,440 |
28 Sep 2022 | HKD | 5.78 | 5.78 | 5.46 | 5.48 | 5.48 | -0.27 (-4.70%) | 1,430,000 |
27 Sep 2022 | HKD | 5.87 | 5.87 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 758,000 |
26 Sep 2022 | HKD | 5.85 | 5.88 | 5.62 | 5.8 | 5.8 | -0.04 (-0.68%) | 1,082,000 |
23 Sep 2022 | HKD | 5.96 | 5.96 | 5.71 | 5.84 | 5.84 | -0.12 (-2.01%) | 2,017,000 |
22 Sep 2022 | HKD | 6.3 | 6.3 | 5.91 | 5.96 | 5.96 | -0.33 (-5.25%) | 2,898,395 |
21 Sep 2022 | HKD | 6.32 | 6.34 | 6.26 | 6.29 | 6.29 | -0.03 (-0.47%) | 525,100 |
20 Sep 2022 | HKD | 6.22 | 6.45 | 6.22 | 6.32 | 6.32 | +0.06 (+0.96%) | 2,052,650 |
19 Sep 2022 | HKD | 6.24 | 6.34 | 6.21 | 6.26 | 6.26 | +0.1 (+1.62%) | 1,465,339 |
16 Sep 2022 | HKD | 6.22 | 6.26 | 6.16 | 6.16 | 6.16 | -0.08 (-1.28%) | 1,359,339 |
15 Sep 2022 | HKD | 6.24 | 6.3 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 1,232,000 |
14 Sep 2022 | HKD | 6.2 | 6.29 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 722,000 |
13 Sep 2022 | HKD | 6.13 | 6.37 | 6.13 | 6.27 | 6.27 | +0.1 (+1.62%) | 316,000 |
9 Sep 2022 | HKD | 6.1 | 6.17 | 6.1 | 6.17 | 6.17 | +0.01 (+0.16%) | 674,000 |
8 Sep 2022 | HKD | 6.1 | 6.2 | 6.1 | 6.16 | 6.16 | +0.08 (+1.32%) | 642,000 |
7 Sep 2022 | HKD | 6.15 | 6.19 | 6.05 | 6.08 | 6.08 | -0.03 (-0.49%) | 387,544 |
6 Sep 2022 | HKD | 6.16 | 6.24 | 6.11 | 6.11 | 6.11 | -0.04 (-0.65%) | 66,800 |
5 Sep 2022 | HKD | 6.15 | 6.19 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 738,000 |
2 Sep 2022 | HKD | 6.24 | 6.32 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 904,000 |