Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 3.67 | 3.67 | 3.36 | 3.48 | 3.48 | -0.1 (-2.79%) | 2,249,000 |
21 Oct 2022 | HKD | 3.7 | 3.7 | 3.52 | 3.58 | 3.58 | -0.07 (-1.92%) | 2,186,000 |
20 Oct 2022 | HKD | 3.69 | 3.69 | 3.44 | 3.65 | 3.65 | +0.03 (+0.83%) | 3,296,000 |
19 Oct 2022 | HKD | 3.67 | 3.71 | 3.55 | 3.62 | 3.62 | -0.08 (-2.16%) | 1,773,000 |
18 Oct 2022 | HKD | 3.74 | 3.86 | 3.61 | 3.7 | 3.7 | 0.0 (0.0%) | 2,976,000 |
17 Oct 2022 | HKD | 3.93 | 3.93 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,641,000 |
14 Oct 2022 | HKD | 3.7 | 3.8 | 3.5 | 3.8 | 3.8 | +0.2 (+5.56%) | 1,931,000 |
13 Oct 2022 | HKD | 3.82 | 3.82 | 3.59 | 3.6 | 3.6 | -0.15 (-4%) | 1,997,000 |
12 Oct 2022 | HKD | 3.91 | 3.91 | 3.5 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,332,000 |
11 Oct 2022 | HKD | 3.88 | 3.91 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 1,951,000 |
10 Oct 2022 | HKD | 4.01 | 4.03 | 3.8 | 3.92 | 3.92 | -0.12 (-2.97%) | 2,202,000 |
7 Oct 2022 | HKD | 4.25 | 4.25 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 1,917,000 |
6 Oct 2022 | HKD | 4.11 | 4.16 | 3.97 | 4.12 | 4.12 | +0.01 (+0.24%) | 2,087,000 |
5 Oct 2022 | HKD | 3.99 | 4.11 | 3.89 | 4.11 | 4.11 | +0.21 (+5.38%) | 2,974,000 |
3 Oct 2022 | HKD | 3.93 | 4 | 3.74 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,713,000 |
30 Sep 2022 | HKD | 3.82 | 4 | 3.82 | 4 | 4 | +0.14 (+3.63%) | 2,059,000 |
29 Sep 2022 | HKD | 4.1 | 4.1 | 3.86 | 3.86 | 3.86 | -0.21 (-5.16%) | 2,635,000 |
28 Sep 2022 | HKD | 4 | 4.16 | 3.75 | 4.07 | 4.07 | +0.11 (+2.78%) | 4,374,000 |
27 Sep 2022 | HKD | 3.98 | 3.98 | 3.8 | 3.96 | 3.96 | +0.08 (+2.06%) | 1,761,000 |
26 Sep 2022 | HKD | 3.92 | 3.92 | 3.76 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,696,000 |
23 Sep 2022 | HKD | 3.88 | 3.98 | 3.69 | 3.9 | 3.9 | +0.11 (+2.90%) | 2,516,000 |
22 Sep 2022 | HKD | 3.68 | 3.79 | 3.58 | 3.79 | 3.79 | +0.06 (+1.61%) | 2,072,000 |
21 Sep 2022 | HKD | 3.81 | 3.81 | 3.68 | 3.73 | 3.73 | -0.09 (-2.36%) | 1,571,000 |
20 Sep 2022 | HKD | 3.9 | 3.9 | 3.77 | 3.82 | 3.82 | -0.07 (-1.80%) | 1,797,000 |
19 Sep 2022 | HKD | 3.96 | 3.96 | 3.84 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,929,000 |
16 Sep 2022 | HKD | 3.85 | 3.91 | 3.71 | 3.91 | 3.91 | +0.11 (+2.89%) | 1,957,000 |
15 Sep 2022 | HKD | 3.88 | 3.88 | 3.74 | 3.8 | 3.8 | 0.0 (0.0%) | 1,782,000 |
14 Sep 2022 | HKD | 3.95 | 3.95 | 3.73 | 3.8 | 3.8 | -0.17 (-4.28%) | 3,045,000 |
13 Sep 2022 | HKD | 4.15 | 4.19 | 3.96 | 3.97 | 3.97 | -0.12 (-2.93%) | 2,152,000 |
9 Sep 2022 | HKD | 3.98 | 4.15 | 3.86 | 4.09 | 4.09 | +0.18 (+4.60%) | 2,277,000 |