Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 2.69 | 2.72 | 2.58 | 2.59 | 2.59 | -0.09 (-3.36%) | 19,687,500 |
21 Oct 2022 | HKD | 2.73 | 2.82 | 2.68 | 2.68 | 2.68 | -0.08 (-2.90%) | 3,425,000 |
20 Oct 2022 | HKD | 2.83 | 2.83 | 2.73 | 2.76 | 2.76 | -0.05 (-1.78%) | 2,256,000 |
19 Oct 2022 | HKD | 2.72 | 2.83 | 2.7 | 2.81 | 2.81 | +0.12 (+4.46%) | 37,472,000 |
18 Oct 2022 | HKD | 2.82 | 2.82 | 2.65 | 2.69 | 2.69 | -0.03 (-1.10%) | 3,656,000 |
17 Oct 2022 | HKD | 2.8 | 2.8 | 2.65 | 2.72 | 2.72 | -0.05 (-1.81%) | 5,708,409 |
14 Oct 2022 | HKD | 2.81 | 2.86 | 2.74 | 2.77 | 2.77 | +0.04 (+1.47%) | 4,566,206 |
13 Oct 2022 | HKD | 2.85 | 2.88 | 2.72 | 2.73 | 2.73 | -0.09 (-3.19%) | 2,525,100 |
12 Oct 2022 | HKD | 2.81 | 2.87 | 2.75 | 2.82 | 2.82 | -0.04 (-1.40%) | 5,426,900 |
11 Oct 2022 | HKD | 2.99 | 2.99 | 2.78 | 2.86 | 2.86 | -0.08 (-2.72%) | 4,510,000 |
10 Oct 2022 | HKD | 3.04 | 3.04 | 2.9 | 2.94 | 2.94 | -0.09 (-2.97%) | 6,828,000 |
7 Oct 2022 | HKD | 3.09 | 3.09 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 873,971 |
6 Oct 2022 | HKD | 3.11 | 3.18 | 3.07 | 3.08 | 3.08 | -0.12 (-3.75%) | 1,332,000 |
5 Oct 2022 | HKD | 3.17 | 3.2 | 3.04 | 3.2 | 3.2 | +0.14 (+4.58%) | 2,941,078 |
3 Oct 2022 | HKD | 2.93 | 3.08 | 2.93 | 3.06 | 3.06 | +0.15 (+5.15%) | 2,444,000 |
30 Sep 2022 | HKD | 3.01 | 3.01 | 2.87 | 2.91 | 2.91 | -0.09 (-3%) | 2,733,700 |
29 Sep 2022 | HKD | 3.35 | 3.39 | 2.99 | 3 | 3 | -0.19 (-5.96%) | 3,249,000 |
28 Sep 2022 | HKD | 3.33 | 3.33 | 3.16 | 3.19 | 3.19 | -0.1 (-3.04%) | 3,912,375 |
27 Sep 2022 | HKD | 3.26 | 3.33 | 3.18 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,681,500 |
26 Sep 2022 | HKD | 3.3 | 3.32 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 3,817,021 |
23 Sep 2022 | HKD | 3.31 | 3.36 | 3.25 | 3.26 | 3.26 | -0.1 (-2.98%) | 5,378,000 |
22 Sep 2022 | HKD | 3.38 | 3.39 | 3.28 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,106,700 |
21 Sep 2022 | HKD | 3.55 | 3.56 | 3.37 | 3.38 | 3.38 | -0.23 (-6.37%) | 7,097,512 |
20 Sep 2022 | HKD | 3.65 | 3.65 | 3.57 | 3.61 | 3.61 | 0.0 (0.0%) | 2,181,510 |
19 Sep 2022 | HKD | 3.74 | 3.74 | 3.6 | 3.61 | 3.61 | -0.21 (-5.50%) | 4,298,000 |
16 Sep 2022 | HKD | 3.86 | 3.87 | 3.74 | 3.82 | 3.82 | -0.05 (-1.29%) | 11,255,000 |
15 Sep 2022 | HKD | 3.7 | 3.9 | 3.7 | 3.87 | 3.87 | +0.23 (+6.32%) | 15,195,000 |
14 Sep 2022 | HKD | 3.65 | 3.7 | 3.62 | 3.64 | 3.64 | -0.08 (-2.15%) | 3,515,714 |
13 Sep 2022 | HKD | 3.77 | 3.77 | 3.66 | 3.72 | 3.72 | -0.03 (-0.80%) | 3,271,998 |
9 Sep 2022 | HKD | 3.66 | 3.79 | 3.66 | 3.75 | 3.75 | +0.09 (+2.46%) | 9,152,153 |