Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 2.19 | 2.22 | 2.1 | 2.11 | 2.11 | -0.08 (-3.65%) | 496,000 |
6 Oct 2022 | HKD | 2.19 | 2.2 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 402,000 |
5 Oct 2022 | HKD | 2.07 | 2.18 | 2.07 | 2.16 | 2.16 | +0.08 (+3.85%) | 660,000 |
3 Oct 2022 | HKD | 2.12 | 2.16 | 2.06 | 2.08 | 2.08 | -0.04 (-1.89%) | 698,000 |
30 Sep 2022 | HKD | 2.11 | 2.22 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 2,800,000 |
29 Sep 2022 | HKD | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 1,768,000 |
28 Sep 2022 | HKD | 2.15 | 2.2 | 2.12 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,666,540 |
27 Sep 2022 | HKD | 2.18 | 2.22 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 2,772,000 |
26 Sep 2022 | HKD | 2.13 | 2.19 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 2,261,460 |
23 Sep 2022 | HKD | 2.19 | 2.24 | 2.11 | 2.18 | 2.18 | -0.03 (-1.36%) | 2,510,000 |
22 Sep 2022 | HKD | 2.11 | 2.22 | 2.11 | 2.21 | 2.21 | +0.06 (+2.79%) | 3,000,000 |
21 Sep 2022 | HKD | 2.15 | 2.18 | 2.08 | 2.15 | 2.15 | -0.04 (-1.83%) | 2,092,000 |
20 Sep 2022 | HKD | 2.15 | 2.22 | 2.13 | 2.19 | 2.19 | +0.03 (+1.39%) | 2,878,000 |
19 Sep 2022 | HKD | 2.23 | 2.3 | 2.1 | 2.16 | 2.16 | -0.09 (-4%) | 9,598,000 |
16 Sep 2022 | HKD | 2.3 | 2.35 | 2.25 | 2.25 | 2.25 | -0.08 (-3.43%) | 1,344,000 |
15 Sep 2022 | HKD | 2.4 | 2.42 | 2.33 | 2.33 | 2.33 | -0.09 (-3.72%) | 1,198,000 |
14 Sep 2022 | HKD | 2.42 | 2.49 | 2.33 | 2.42 | 2.42 | -0.02 (-0.82%) | 5,562,000 |
13 Sep 2022 | HKD | 2.46 | 2.53 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,421,388 |
9 Sep 2022 | HKD | 2.48 | 2.61 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 3,094,000 |
8 Sep 2022 | HKD | 2.46 | 2.5 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 1,036,000 |
7 Sep 2022 | HKD | 2.45 | 2.51 | 2.38 | 2.48 | 2.48 | -0.01 (-0.40%) | 2,216,000 |
6 Sep 2022 | HKD | 2.55 | 2.55 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,318,000 |
5 Sep 2022 | HKD | 2.41 | 2.54 | 2.41 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,552,000 |
2 Sep 2022 | HKD | 2.6 | 2.62 | 2.46 | 2.5 | 2.5 | -0.12 (-4.58%) | 4,779,000 |
1 Sep 2022 | HKD | 2.6 | 2.67 | 2.59 | 2.62 | 2.62 | -0.02 (-0.76%) | 1,204,000 |
31 Aug 2022 | HKD | 2.59 | 2.68 | 2.59 | 2.64 | 2.64 | +0.01 (+0.38%) | 1,686,000 |
30 Aug 2022 | HKD | 2.7 | 2.75 | 2.63 | 2.63 | 2.63 | -0.08 (-2.95%) | 1,278,000 |
29 Aug 2022 | HKD | 2.73 | 2.77 | 2.65 | 2.71 | 2.71 | -0.03 (-1.09%) | 372,000 |
26 Aug 2022 | HKD | 2.66 | 2.75 | 2.66 | 2.74 | 2.74 | +0.06 (+2.24%) | 598,000 |
25 Aug 2022 | HKD | 2.75 | 2.84 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 882,000 |