Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 610,000 |
6 Oct 2022 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,723,000 |
5 Oct 2022 | HKD | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.05 (+6.41%) | 3,390,000 |
3 Oct 2022 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,700,000 |
30 Sep 2022 | HKD | 0.79 | 0.82 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 8,550,000 |
29 Sep 2022 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 3,460,000 |
28 Sep 2022 | HKD | 0.85 | 0.86 | 0.8 | 0.82 | 0.82 | -0.04 (-4.65%) | 7,890,000 |
27 Sep 2022 | HKD | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,360,000 |
26 Sep 2022 | HKD | 0.9 | 0.9 | 0.83 | 0.88 | 0.88 | -0.02 (-2.22%) | 7,610,000 |
23 Sep 2022 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 4,040,000 |
22 Sep 2022 | HKD | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 4,080,000 |
21 Sep 2022 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 4,330,000 |
20 Sep 2022 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 8,159,250 |
19 Sep 2022 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 8,190,000 |
16 Sep 2022 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 4,620,000 |
15 Sep 2022 | HKD | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 10,070,000 |
14 Sep 2022 | HKD | 0.92 | 0.96 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 4,790,000 |
13 Sep 2022 | HKD | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -0.01 (-1.08%) | 7,190,000 |
9 Sep 2022 | HKD | 0.97 | 1.02 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 17,324,881 |
8 Sep 2022 | HKD | 0.87 | 0.97 | 0.84 | 0.94 | 0.94 | +0.09 (+10.59%) | 17,060,000 |
7 Sep 2022 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 4,050,000 |
6 Sep 2022 | HKD | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 14,000,000 |
5 Sep 2022 | HKD | 0.86 | 0.88 | 0.79 | 0.83 | 0.83 | -0.04 (-4.60%) | 17,535,000 |
2 Sep 2022 | HKD | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -0.03 (-3.33%) | 16,592,000 |
1 Sep 2022 | HKD | 0.92 | 0.93 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 8,590,000 |
31 Aug 2022 | HKD | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -0.06 (-6.06%) | 12,670,000 |
30 Aug 2022 | HKD | 0.99 | 1 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 8,780,000 |
29 Aug 2022 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 7,918,000 |
26 Aug 2022 | HKD | 0.99 | 1.01 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 7,480,000 |
25 Aug 2022 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 8,240,000 |