Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | HKD | 10.38 | 10.38 | 10.2 | 10.2 | 10.2 | +0.02 (+0.20%) | 57,800 |
12 Oct 2022 | HKD | 10.38 | 10.4 | 10 | 10.18 | 10.18 | -0.52 (-4.86%) | 27,600 |
11 Oct 2022 | HKD | 10.8 | 10.8 | 10.58 | 10.7 | 10.7 | -0.14 (-1.29%) | 24,800 |
10 Oct 2022 | HKD | 11.04 | 11.04 | 10.84 | 10.84 | 10.84 | -0.56 (-4.91%) | 10,400 |
7 Oct 2022 | HKD | 11.46 | 11.78 | 11.4 | 11.4 | 11.4 | -0.4 (-3.39%) | 5,800 |
6 Oct 2022 | HKD | 11.68 | 11.8 | 11.5 | 11.8 | 11.8 | +0.2 (+1.72%) | 280,820 |
5 Oct 2022 | HKD | 10.64 | 11.84 | 10.64 | 11.6 | 11.6 | +1.18 (+11.32%) | 202,620 |
3 Oct 2022 | HKD | 10.08 | 10.6 | 10.08 | 10.42 | 10.42 | +0.57 (+5.79%) | 18,000 |
30 Sep 2022 | HKD | 9.5 | 9.98 | 9.18 | 9.85 | 9.85 | +0.99 (+11.17%) | 113,400 |
29 Sep 2022 | HKD | 9.13 | 9.13 | 8.77 | 8.86 | 8.86 | +0.09 (+1.03%) | 86,400 |
28 Sep 2022 | HKD | 8.96 | 8.96 | 8.76 | 8.77 | 8.77 | -0.3 (-3.31%) | 28,460 |
27 Sep 2022 | HKD | 8.95 | 9.14 | 8.95 | 9.07 | 9.07 | +0.14 (+1.57%) | 30,200 |
26 Sep 2022 | HKD | 9.01 | 9.2 | 8.8 | 8.93 | 8.93 | -0.27 (-2.93%) | 31,600 |
23 Sep 2022 | HKD | 9.3 | 9.5 | 8.95 | 9.2 | 9.2 | -0.4 (-4.17%) | 41,800 |
22 Sep 2022 | HKD | 9.8 | 9.8 | 9.59 | 9.6 | 9.6 | -0.36 (-3.61%) | 37,000 |
21 Sep 2022 | HKD | 10.1 | 10.14 | 9.95 | 9.96 | 9.96 | -0.32 (-3.11%) | 25,800 |
20 Sep 2022 | HKD | 10.18 | 10.36 | 10.18 | 10.28 | 10.28 | +0.1 (+0.98%) | 11,400 |
19 Sep 2022 | HKD | 10.32 | 10.4 | 10.12 | 10.18 | 10.18 | -0.46 (-4.32%) | 6,200 |
16 Sep 2022 | HKD | 10.7 | 10.7 | 10.46 | 10.64 | 10.64 | -0.34 (-3.10%) | 12,400 |
15 Sep 2022 | HKD | 10.48 | 10.98 | 10.48 | 10.98 | 10.98 | +0.38 (+3.58%) | 28,600 |
14 Sep 2022 | HKD | 11 | 11 | 10.5 | 10.6 | 10.6 | -0.4 (-3.64%) | 19,800 |
13 Sep 2022 | HKD | 11.72 | 11.72 | 11 | 11 | 11 | -0.06 (-0.54%) | 29,880 |
9 Sep 2022 | HKD | 10.76 | 11.06 | 10.74 | 11.06 | 11.06 | +0.3 (+2.79%) | 11,000 |
8 Sep 2022 | HKD | 11.14 | 11.14 | 10.76 | 10.76 | 10.76 | -0.22 (-2.00%) | 15,400 |
7 Sep 2022 | HKD | 11.06 | 11.18 | 10.9 | 10.98 | 10.98 | -0.48 (-4.19%) | 58,400 |
6 Sep 2022 | HKD | 11.5 | 11.5 | 11.28 | 11.46 | 11.46 | -0.08 (-0.69%) | 146,600 |
5 Sep 2022 | HKD | 11.76 | 11.76 | 11.54 | 11.54 | 11.54 | -0.46 (-3.83%) | 600 |
2 Sep 2022 | HKD | 12.26 | 12.26 | 11.84 | 12 | 12 | -0.1 (-0.83%) | 70,600 |
1 Sep 2022 | HKD | 12.4 | 12.54 | 12.02 | 12.1 | 12.1 | -0.32 (-2.58%) | 148,600 |
31 Aug 2022 | HKD | 12.56 | 12.68 | 12.42 | 12.42 | 12.42 | -0.48 (-3.72%) | 114,200 |