Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 6.61 | 6.94 | 6.49 | 6.93 | 6.93 | +0.32 (+4.84%) | 442,000 |
14 Oct 2022 | HKD | 6.48 | 6.72 | 6.48 | 6.61 | 6.61 | +0.17 (+2.64%) | 671,000 |
13 Oct 2022 | HKD | 6.57 | 6.57 | 6.3 | 6.44 | 6.44 | -0.04 (-0.62%) | 665,000 |
12 Oct 2022 | HKD | 6.45 | 6.6 | 6.32 | 6.48 | 6.48 | -0.08 (-1.22%) | 370,000 |
11 Oct 2022 | HKD | 6.68 | 6.68 | 6.4 | 6.56 | 6.56 | +0.05 (+0.77%) | 465,000 |
10 Oct 2022 | HKD | 6.9 | 7.11 | 6.51 | 6.51 | 6.51 | -0.39 (-5.65%) | 1,042,000 |
7 Oct 2022 | HKD | 7 | 7 | 6.9 | 6.9 | 6.9 | -0.2 (-2.82%) | 66,000 |
6 Oct 2022 | HKD | 7.16 | 7.16 | 7.02 | 7.1 | 7.1 | -0.04 (-0.56%) | 124,000 |
5 Oct 2022 | HKD | 7 | 7.15 | 7 | 7.14 | 7.14 | +0.25 (+3.63%) | 167,000 |
3 Oct 2022 | HKD | 7 | 7 | 6.8 | 6.89 | 6.89 | -0.24 (-3.37%) | 176,000 |
30 Sep 2022 | HKD | 7.12 | 7.15 | 7 | 7.13 | 7.13 | +0.11 (+1.57%) | 149,000 |
29 Sep 2022 | HKD | 7.31 | 7.31 | 7.02 | 7.02 | 7.02 | -0.23 (-3.17%) | 147,000 |
28 Sep 2022 | HKD | 7.58 | 7.58 | 7.2 | 7.25 | 7.25 | -0.35 (-4.61%) | 486,000 |
27 Sep 2022 | HKD | 7.43 | 7.7 | 7.34 | 7.6 | 7.6 | +0.17 (+2.29%) | 457,973 |
26 Sep 2022 | HKD | 7.39 | 7.62 | 7.33 | 7.43 | 7.43 | +0.03 (+0.41%) | 262,000 |
23 Sep 2022 | HKD | 7.51 | 7.51 | 7.37 | 7.4 | 7.4 | -0.1 (-1.33%) | 268,000 |
22 Sep 2022 | HKD | 7.6 | 7.6 | 7.44 | 7.5 | 7.5 | -0.15 (-1.96%) | 226,500 |
21 Sep 2022 | HKD | 7.82 | 7.89 | 7.65 | 7.65 | 7.65 | -0.24 (-3.04%) | 426,000 |
20 Sep 2022 | HKD | 7.89 | 8.28 | 7.8 | 7.89 | 7.89 | -0.13 (-1.62%) | 304,000 |
19 Sep 2022 | HKD | 8.13 | 8.13 | 7.84 | 8.02 | 8.02 | -0.03 (-0.37%) | 181,000 |
16 Sep 2022 | HKD | 8.32 | 8.32 | 8.05 | 8.05 | 8.05 | -0.27 (-3.25%) | 545,000 |
15 Sep 2022 | HKD | 8.19 | 8.39 | 8.19 | 8.32 | 8.32 | +0.08 (+0.97%) | 432,000 |
14 Sep 2022 | HKD | 8.1 | 8.31 | 8 | 8.24 | 8.24 | -0.13 (-1.55%) | 346,000 |
13 Sep 2022 | HKD | 8.26 | 8.42 | 8.25 | 8.37 | 8.37 | +0.13 (+1.58%) | 218,700 |
9 Sep 2022 | HKD | 8.06 | 8.24 | 8.06 | 8.24 | 8.24 | +0.34 (+4.30%) | 516,000 |
8 Sep 2022 | HKD | 8.15 | 8.15 | 7.69 | 7.9 | 7.9 | -0.21 (-2.59%) | 1,121,000 |
7 Sep 2022 | HKD | 8.21 | 8.21 | 8.02 | 8.11 | 8.11 | -0.1 (-1.22%) | 719,000 |
6 Sep 2022 | HKD | 8.25 | 8.25 | 8.06 | 8.21 | 8.21 | -0.04 (-0.48%) | 242,000 |
5 Sep 2022 | HKD | 8.47 | 8.47 | 8.2 | 8.25 | 8.25 | -0.27 (-3.17%) | 233,000 |
2 Sep 2022 | HKD | 9 | 9 | 8.42 | 8.52 | 8.52 | -0.4 (-4.48%) | 445,000 |