Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 3.12 | 3.15 | 2.97 | 3.13 | 3.13 | 0.0 (0.0%) | 1,361,000 |
14 Oct 2022 | HKD | 2.89 | 3.2 | 2.85 | 3.13 | 3.13 | +0.36 (+13.00%) | 2,322,000 |
13 Oct 2022 | HKD | 2.92 | 2.99 | 2.76 | 2.77 | 2.77 | -0.15 (-5.14%) | 2,134,000 |
12 Oct 2022 | HKD | 2.97 | 3.06 | 2.87 | 2.92 | 2.92 | -0.07 (-2.34%) | 1,281,500 |
11 Oct 2022 | HKD | 3.1 | 3.12 | 2.86 | 2.99 | 2.99 | -0.11 (-3.55%) | 2,938,500 |
10 Oct 2022 | HKD | 3.21 | 3.35 | 3.1 | 3.1 | 3.1 | -0.14 (-4.32%) | 1,308,500 |
7 Oct 2022 | HKD | 3.23 | 3.3 | 3.21 | 3.24 | 3.24 | -0.15 (-4.42%) | 144,000 |
6 Oct 2022 | HKD | 3.54 | 3.61 | 3.39 | 3.39 | 3.39 | -0.19 (-5.31%) | 533,000 |
5 Oct 2022 | HKD | 3.41 | 3.66 | 3.34 | 3.58 | 3.58 | +0.15 (+4.37%) | 777,500 |
3 Oct 2022 | HKD | 3.2 | 3.48 | 3.2 | 3.43 | 3.43 | +0.13 (+3.94%) | 196,500 |
30 Sep 2022 | HKD | 3.16 | 3.35 | 3.16 | 3.3 | 3.3 | +0.17 (+5.43%) | 460,000 |
29 Sep 2022 | HKD | 3.66 | 3.66 | 3.03 | 3.13 | 3.13 | -0.36 (-10.32%) | 997,500 |
28 Sep 2022 | HKD | 3.65 | 3.88 | 3.49 | 3.49 | 3.49 | -0.26 (-6.93%) | 1,134,000 |
27 Sep 2022 | HKD | 3.6 | 3.79 | 3.51 | 3.75 | 3.75 | +0.15 (+4.17%) | 915,500 |
26 Sep 2022 | HKD | 3.63 | 3.8 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 784,500 |
23 Sep 2022 | HKD | 3.7 | 3.86 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 841,500 |
22 Sep 2022 | HKD | 3.81 | 3.87 | 3.73 | 3.75 | 3.75 | -0.13 (-3.35%) | 861,500 |
21 Sep 2022 | HKD | 3.98 | 4.01 | 3.88 | 3.88 | 3.88 | -0.16 (-3.96%) | 1,123,000 |
20 Sep 2022 | HKD | 4.1 | 4.25 | 4.04 | 4.04 | 4.04 | -0.07 (-1.70%) | 611,500 |
19 Sep 2022 | HKD | 4.23 | 4.25 | 4.04 | 4.11 | 4.11 | -0.19 (-4.42%) | 1,737,500 |
16 Sep 2022 | HKD | 4.38 | 4.41 | 4.23 | 4.3 | 4.3 | -0.02 (-0.46%) | 1,748,500 |
15 Sep 2022 | HKD | 4.25 | 4.5 | 4.24 | 4.32 | 4.32 | +0.08 (+1.89%) | 1,678,500 |
14 Sep 2022 | HKD | 4.28 | 4.39 | 4.23 | 4.24 | 4.24 | -0.07 (-1.62%) | 754,500 |
13 Sep 2022 | HKD | 4.33 | 4.48 | 4.22 | 4.31 | 4.31 | -0.06 (-1.37%) | 1,459,551 |
9 Sep 2022 | HKD | 4.05 | 4.48 | 4.05 | 4.37 | 4.37 | +0.33 (+8.17%) | 7,413,500 |
8 Sep 2022 | HKD | 4.05 | 4.31 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 2,103,400 |
7 Sep 2022 | HKD | 3.99 | 4.3 | 3.98 | 4.08 | 4.08 | 0.0 (0.0%) | 1,493,622 |
6 Sep 2022 | HKD | 3.96 | 4.11 | 3.96 | 4.08 | 4.08 | +0.12 (+3.03%) | 1,847,500 |
5 Sep 2022 | HKD | 4.01 | 4.09 | 3.95 | 3.96 | 3.96 | -0.12 (-2.94%) | 2,001,500 |
2 Sep 2022 | HKD | 4.31 | 4.34 | 4.08 | 4.08 | 4.08 | -0.25 (-5.77%) | 2,334,000 |