Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | HKD | 4.05 | 4.086 | 3.77 | 3.77 | 3.77 | -0.292 (-7.19%) | 149,555,297 |
12 Oct 2022 | HKD | 4.022 | 4.33 | 3.792 | 4.062 | 4.062 | -0.006 (-0.15%) | 246,165,109 |
11 Oct 2022 | HKD | 4.34 | 4.366 | 4.05 | 4.068 | 4.068 | -0.322 (-7.33%) | 176,281,297 |
10 Oct 2022 | HKD | 4.57 | 4.57 | 4.36 | 4.39 | 4.39 | -0.38 (-7.97%) | 143,519,391 |
7 Oct 2022 | HKD | 5.005 | 5.005 | 4.768 | 4.77 | 4.77 | -0.36 (-7.02%) | 80,882,641 |
6 Oct 2022 | HKD | 5.195 | 5.23 | 5.05 | 5.13 | 5.13 | -0.065 (-1.25%) | 92,220,117 |
5 Oct 2022 | HKD | 4.902 | 5.255 | 4.902 | 5.195 | 5.195 | +0.705 (+15.70%) | 148,055,703 |
3 Oct 2022 | HKD | 4.45 | 4.702 | 4.418 | 4.49 | 4.49 | -0.07 (-1.54%) | 89,160,734 |
30 Sep 2022 | HKD | 4.628 | 4.75 | 4.408 | 4.56 | 4.56 | -0.09 (-1.94%) | 128,038,492 |
29 Sep 2022 | HKD | 5.02 | 5.04 | 4.544 | 4.65 | 4.65 | -0.12 (-2.52%) | 194,381,594 |
28 Sep 2022 | HKD | 5.08 | 5.08 | 4.734 | 4.77 | 4.77 | -0.435 (-8.36%) | 202,453,203 |
27 Sep 2022 | HKD | 5.15 | 5.205 | 4.948 | 5.205 | 5.205 | +0.09 (+1.76%) | 93,451,844 |
26 Sep 2022 | HKD | 4.866 | 5.285 | 4.866 | 5.115 | 5.115 | +0.155 (+3.13%) | 127,715,602 |
23 Sep 2022 | HKD | 5.16 | 5.205 | 4.96 | 4.96 | 4.96 | -0.27 (-5.16%) | 143,432,000 |
22 Sep 2022 | HKD | 5.1 | 5.26 | 5.035 | 5.23 | 5.23 | -0.19 (-3.51%) | 104,555,906 |
21 Sep 2022 | HKD | 5.65 | 5.65 | 5.405 | 5.42 | 5.42 | -0.34 (-5.90%) | 99,470,641 |
20 Sep 2022 | HKD | 5.69 | 5.855 | 5.69 | 5.76 | 5.76 | +0.235 (+4.25%) | 66,133,461 |
19 Sep 2022 | HKD | 5.72 | 5.72 | 5.5 | 5.525 | 5.525 | -0.265 (-4.58%) | 74,954,961 |
16 Sep 2022 | HKD | 6.03 | 6.04 | 5.78 | 5.79 | 5.79 | -0.33 (-5.39%) | 82,858,672 |
15 Sep 2022 | HKD | 6.12 | 6.17 | 6.03 | 6.12 | 6.12 | +0.03 (+0.49%) | 49,182,422 |
14 Sep 2022 | HKD | 6.15 | 6.19 | 6.04 | 6.09 | 6.09 | -0.35 (-5.43%) | 92,679,617 |
13 Sep 2022 | HKD | 6.545 | 6.605 | 6.44 | 6.44 | 6.44 | -0.03 (-0.46%) | 49,802,879 |
9 Sep 2022 | HKD | 6.2 | 6.53 | 6.145 | 6.47 | 6.47 | +0.325 (+5.29%) | 86,634,359 |
8 Sep 2022 | HKD | 6.36 | 6.43 | 6.12 | 6.145 | 6.145 | -0.14 (-2.23%) | 55,752,680 |
7 Sep 2022 | HKD | 6.205 | 6.36 | 6.13 | 6.285 | 6.285 | -0.175 (-2.71%) | 100,418,797 |
6 Sep 2022 | HKD | 6.515 | 6.57 | 6.325 | 6.46 | 6.46 | 0.0 (0.0%) | 64,678,078 |
5 Sep 2022 | HKD | 6.55 | 6.55 | 6.35 | 6.46 | 6.46 | -0.24 (-3.58%) | 83,100,359 |
2 Sep 2022 | HKD | 6.94 | 7 | 6.64 | 6.7 | 6.7 | -0.215 (-3.11%) | 70,192,656 |
1 Sep 2022 | HKD | 7.035 | 7.195 | 6.85 | 6.915 | 6.915 | -0.245 (-3.42%) | 78,517,117 |
31 Aug 2022 | HKD | 6.675 | 7.42 | 6.675 | 7.16 | 7.16 | +0.18 (+2.58%) | 89,787,078 |