Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 2.3 | 2.3 | 2.22 | 2.22 | 2.22 | -0.11 (-4.72%) | 2,484,000 |
7 Oct 2022 | HKD | 2.3 | 2.35 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 456,000 |
6 Oct 2022 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 608,000 |
5 Oct 2022 | HKD | 2.21 | 2.32 | 2.18 | 2.3 | 2.3 | +0.1 (+4.55%) | 2,884,000 |
3 Oct 2022 | HKD | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 254,000 |
30 Sep 2022 | HKD | 2.18 | 2.22 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 1,368,858 |
29 Sep 2022 | HKD | 2.25 | 2.26 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 856,000 |
28 Sep 2022 | HKD | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | -0.03 (-1.33%) | 2,236,000 |
27 Sep 2022 | HKD | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 1,446,000 |
26 Sep 2022 | HKD | 2.32 | 2.32 | 2.26 | 2.29 | 2.29 | -0.04 (-1.72%) | 2,171,663 |
23 Sep 2022 | HKD | 2.3 | 2.35 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 992,920 |
22 Sep 2022 | HKD | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,020,000 |
21 Sep 2022 | HKD | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 726,000 |
20 Sep 2022 | HKD | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 224,500 |
19 Sep 2022 | HKD | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | -0.01 (-0.43%) | 866,000 |
16 Sep 2022 | HKD | 2.35 | 2.35 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,020,000 |
15 Sep 2022 | HKD | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | -0.06 (-2.48%) | 1,430,000 |
14 Sep 2022 | HKD | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 759,260 |
13 Sep 2022 | HKD | 2.41 | 2.46 | 2.4 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,331,842 |
9 Sep 2022 | HKD | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 164,000 |
8 Sep 2022 | HKD | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 216,000 |
7 Sep 2022 | HKD | 2.43 | 2.45 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 2,107,500 |
6 Sep 2022 | HKD | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | +0.04 (+1.67%) | 1,032,000 |
5 Sep 2022 | HKD | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 2,008,000 |
2 Sep 2022 | HKD | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,178,000 |
1 Sep 2022 | HKD | 2.4 | 2.41 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 724,000 |
31 Aug 2022 | HKD | 2.42 | 2.42 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 725,500 |
30 Aug 2022 | HKD | 2.42 | 2.43 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,051,000 |
29 Aug 2022 | HKD | 2.4 | 2.42 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 706,000 |
26 Aug 2022 | HKD | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 290,000 |