Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 1,820,000 |
7 Oct 2022 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,381,000 |
6 Oct 2022 | HKD | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,767,324 |
5 Oct 2022 | HKD | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 1,703,000 |
3 Oct 2022 | HKD | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 252,000 |
30 Sep 2022 | HKD | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 519,000 |
29 Sep 2022 | HKD | 0.99 | 1 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,056,000 |
28 Sep 2022 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.05 (-4.85%) | 744,000 |
27 Sep 2022 | HKD | 1 | 1.04 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 789,000 |
26 Sep 2022 | HKD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,127,000 |
23 Sep 2022 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 515,000 |
22 Sep 2022 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,057,088 |
21 Sep 2022 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 604,000 |
20 Sep 2022 | HKD | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,024,000 |
19 Sep 2022 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 474,000 |
16 Sep 2022 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 329,000 |
15 Sep 2022 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 160,000 |
14 Sep 2022 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 376,000 |
13 Sep 2022 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 817,000 |
9 Sep 2022 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 474,000 |
8 Sep 2022 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 662,000 |
7 Sep 2022 | HKD | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 237,000 |
6 Sep 2022 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 351,000 |
5 Sep 2022 | HKD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 479,000 |
2 Sep 2022 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 221,000 |
1 Sep 2022 | HKD | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 252,000 |
31 Aug 2022 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 891,000 |
30 Aug 2022 | HKD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 688,000 |
29 Aug 2022 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,001,000 |
26 Aug 2022 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 740,000 |