Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | +0.05 (+3.60%) | 886,000 |
14 Oct 2022 | HKD | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 2,582,000 |
13 Oct 2022 | HKD | 1.36 | 1.42 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 848,000 |
12 Oct 2022 | HKD | 1.41 | 1.46 | 1.3 | 1.39 | 1.39 | -0.02 (-1.42%) | 5,334,000 |
11 Oct 2022 | HKD | 1.6 | 1.6 | 1.41 | 1.41 | 1.41 | -0.12 (-7.84%) | 1,718,800 |
10 Oct 2022 | HKD | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,318,000 |
7 Oct 2022 | HKD | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 538,000 |
6 Oct 2022 | HKD | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 632,000 |
5 Oct 2022 | HKD | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | +0.06 (+3.80%) | 1,408,000 |
3 Oct 2022 | HKD | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 806,000 |
30 Sep 2022 | HKD | 1.52 | 1.61 | 1.45 | 1.6 | 1.6 | +0.08 (+5.26%) | 4,750,000 |
29 Sep 2022 | HKD | 1.62 | 1.66 | 1.52 | 1.52 | 1.52 | -0.1 (-6.17%) | 2,646,800 |
28 Sep 2022 | HKD | 1.67 | 1.68 | 1.58 | 1.62 | 1.62 | -0.08 (-4.71%) | 1,894,000 |
27 Sep 2022 | HKD | 1.7 | 1.73 | 1.64 | 1.7 | 1.7 | 0.0 (0.0%) | 1,022,000 |
26 Sep 2022 | HKD | 1.64 | 1.74 | 1.64 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,660,000 |
23 Sep 2022 | HKD | 1.73 | 1.77 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,004,000 |
22 Sep 2022 | HKD | 1.67 | 1.75 | 1.64 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,432,000 |
21 Sep 2022 | HKD | 1.81 | 1.81 | 1.67 | 1.68 | 1.68 | -0.14 (-7.69%) | 3,504,000 |
20 Sep 2022 | HKD | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,638,000 |
19 Sep 2022 | HKD | 1.97 | 1.97 | 1.79 | 1.8 | 1.8 | -0.17 (-8.63%) | 4,702,000 |
16 Sep 2022 | HKD | 2 | 2.02 | 1.97 | 1.97 | 1.97 | -0.05 (-2.48%) | 2,264,000 |
15 Sep 2022 | HKD | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,170,000 |
14 Sep 2022 | HKD | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -0.07 (-3.29%) | 1,942,000 |
13 Sep 2022 | HKD | 2.08 | 2.3 | 2.08 | 2.13 | 2.13 | +0.05 (+2.40%) | 4,830,000 |
9 Sep 2022 | HKD | 1.97 | 2.09 | 1.96 | 2.08 | 2.08 | +0.13 (+6.67%) | 2,100,000 |
8 Sep 2022 | HKD | 2 | 2.01 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,610,000 |
7 Sep 2022 | HKD | 2.01 | 2.01 | 1.97 | 2 | 2 | -0.03 (-1.48%) | 1,750,000 |
6 Sep 2022 | HKD | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,554,000 |
5 Sep 2022 | HKD | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,084,000 |
2 Sep 2022 | HKD | 2.13 | 2.18 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,450,000 |