Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 5.86 | 5.86 | 5.53 | 5.85 | 5.85 | -0.01 (-0.17%) | 5,984,100 |
7 Oct 2022 | HKD | 6.12 | 6.13 | 5.77 | 5.86 | 5.86 | -0.33 (-5.33%) | 3,348,900 |
6 Oct 2022 | HKD | 6.02 | 6.3 | 6.02 | 6.19 | 6.19 | +0.2 (+3.34%) | 3,756,000 |
5 Oct 2022 | HKD | 5.87 | 6.2 | 5.87 | 5.99 | 5.99 | +0.13 (+2.22%) | 3,251,300 |
3 Oct 2022 | HKD | 5.69 | 6.1 | 5.69 | 5.86 | 5.86 | +0.05 (+0.86%) | 2,529,806 |
30 Sep 2022 | HKD | 5.64 | 5.89 | 5.59 | 5.81 | 5.81 | +0.19 (+3.38%) | 2,802,174 |
29 Sep 2022 | HKD | 5.6 | 5.75 | 5.4 | 5.62 | 5.62 | +0.25 (+4.66%) | 4,642,108 |
28 Sep 2022 | HKD | 5.6 | 5.6 | 5.32 | 5.37 | 5.37 | -0.23 (-4.11%) | 6,147,228 |
27 Sep 2022 | HKD | 5.22 | 5.64 | 5.14 | 5.6 | 5.6 | +0.32 (+6.06%) | 11,935,500 |
26 Sep 2022 | HKD | 5.15 | 5.35 | 5.15 | 5.28 | 5.28 | +0.08 (+1.54%) | 7,201,905 |
23 Sep 2022 | HKD | 5.19 | 5.37 | 5.12 | 5.2 | 5.2 | +0.02 (+0.39%) | 7,785,300 |
22 Sep 2022 | HKD | 5.21 | 5.25 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 4,069,424 |
21 Sep 2022 | HKD | 5.38 | 5.38 | 5.04 | 5.2 | 5.2 | -0.19 (-3.53%) | 12,658,270 |
20 Sep 2022 | HKD | 5.53 | 5.6 | 5.21 | 5.39 | 5.39 | -0.11 (-2%) | 8,677,294 |
19 Sep 2022 | HKD | 5.69 | 5.69 | 5.37 | 5.5 | 5.5 | -0.21 (-3.68%) | 10,265,300 |
16 Sep 2022 | HKD | 6.05 | 6.05 | 5.66 | 5.71 | 5.71 | -0.28 (-4.67%) | 7,738,900 |
15 Sep 2022 | HKD | 6 | 6.03 | 5.83 | 5.99 | 5.99 | -0.02 (-0.33%) | 5,758,928 |
14 Sep 2022 | HKD | 6.04 | 6.09 | 5.96 | 6.01 | 6.01 | -0.16 (-2.59%) | 4,448,188 |
13 Sep 2022 | HKD | 6.29 | 6.3 | 6.13 | 6.17 | 6.17 | -0.07 (-1.12%) | 4,148,200 |
9 Sep 2022 | HKD | 6.22 | 6.28 | 6.14 | 6.24 | 6.24 | +0.11 (+1.79%) | 2,926,800 |
8 Sep 2022 | HKD | 6.22 | 6.35 | 6.05 | 6.13 | 6.13 | -0.16 (-2.54%) | 4,022,700 |
7 Sep 2022 | HKD | 6.25 | 6.36 | 6.15 | 6.29 | 6.29 | +0.04 (+0.64%) | 8,647,800 |
6 Sep 2022 | HKD | 6.53 | 6.53 | 6.02 | 6.25 | 6.25 | -0.15 (-2.34%) | 13,326,500 |
5 Sep 2022 | HKD | 7.06 | 7.06 | 6.36 | 6.4 | 6.4 | -0.65 (-9.22%) | 8,583,000 |
2 Sep 2022 | HKD | 6.99 | 7.08 | 6.88 | 7.05 | 7.05 | +0.19 (+2.77%) | 7,358,000 |
1 Sep 2022 | HKD | 6.82 | 7.1 | 6.75 | 6.86 | 6.86 | +0.01 (+0.15%) | 4,129,000 |
31 Aug 2022 | HKD | 6.76 | 6.98 | 6.65 | 6.85 | 6.85 | -0.04 (-0.58%) | 6,767,000 |
30 Aug 2022 | HKD | 6.67 | 7.04 | 6.56 | 6.89 | 6.89 | +0.26 (+3.92%) | 12,157,000 |
29 Aug 2022 | HKD | 6.3 | 6.69 | 6.3 | 6.63 | 6.63 | +0.35 (+5.57%) | 10,426,000 |
26 Aug 2022 | HKD | 6.17 | 6.38 | 6.17 | 6.28 | 6.28 | +0.18 (+2.95%) | 5,237,444 |