Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | HKD | 5.09 | 5.13 | 4.93 | 4.98 | 4.98 | -0.15 (-2.92%) | 760,000 |
6 Oct 2022 | HKD | 5.15 | 5.18 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 340,000 |
5 Oct 2022 | HKD | 5.14 | 5.2 | 5.06 | 5.14 | 5.14 | +0.18 (+3.63%) | 814,000 |
3 Oct 2022 | HKD | 4.91 | 5.33 | 4.91 | 4.96 | 4.96 | -0.03 (-0.60%) | 1,876,000 |
30 Sep 2022 | HKD | 5.08 | 5.08 | 4.83 | 4.99 | 4.99 | +0.04 (+0.81%) | 8,991,000 |
29 Sep 2022 | HKD | 5.2 | 5.34 | 4.95 | 4.95 | 4.95 | -0.24 (-4.62%) | 1,056,000 |
28 Sep 2022 | HKD | 5.4 | 5.4 | 5.17 | 5.19 | 5.19 | -0.27 (-4.95%) | 3,860,000 |
27 Sep 2022 | HKD | 5.28 | 5.46 | 5.21 | 5.46 | 5.46 | +0.18 (+3.41%) | 3,246,000 |
26 Sep 2022 | HKD | 5.42 | 5.42 | 5.26 | 5.28 | 5.28 | -0.23 (-4.17%) | 4,879,897 |
23 Sep 2022 | HKD | 5.5 | 5.58 | 5.5 | 5.51 | 5.51 | -0.15 (-2.65%) | 994,000 |
22 Sep 2022 | HKD | 5.63 | 5.68 | 5.58 | 5.66 | 5.66 | +0.01 (+0.18%) | 792,000 |
21 Sep 2022 | HKD | 5.71 | 5.76 | 5.65 | 5.65 | 5.65 | -0.11 (-1.91%) | 924,000 |
20 Sep 2022 | HKD | 5.69 | 5.76 | 5.65 | 5.76 | 5.76 | +0.05 (+0.88%) | 698,000 |
19 Sep 2022 | HKD | 5.62 | 5.71 | 5.62 | 5.71 | 5.71 | +0.09 (+1.60%) | 881,580 |
16 Sep 2022 | HKD | 5.69 | 5.69 | 5.62 | 5.62 | 5.62 | -0.07 (-1.23%) | 1,852,758 |
15 Sep 2022 | HKD | 5.78 | 5.78 | 5.64 | 5.69 | 5.69 | -0.02 (-0.35%) | 2,257,177 |
14 Sep 2022 | HKD | 5.82 | 5.82 | 5.71 | 5.71 | 5.71 | -0.14 (-2.39%) | 1,600,702 |
13 Sep 2022 | HKD | 5.93 | 5.99 | 5.84 | 5.85 | 5.85 | -0.08 (-1.35%) | 420,000 |
9 Sep 2022 | HKD | 5.78 | 5.95 | 5.78 | 5.93 | 5.93 | +0.15 (+2.60%) | 814,071 |
8 Sep 2022 | HKD | 5.76 | 5.78 | 5.7 | 5.78 | 5.78 | +0.11 (+1.94%) | 1,168,000 |
7 Sep 2022 | HKD | 5.84 | 5.84 | 5.65 | 5.67 | 5.67 | -0.13 (-2.24%) | 1,552,000 |
6 Sep 2022 | HKD | 5.7 | 5.8 | 5.7 | 5.8 | 5.8 | +0.1 (+1.75%) | 892,000 |
5 Sep 2022 | HKD | 5.63 | 5.81 | 5.63 | 5.7 | 5.7 | +0.07 (+1.24%) | 1,282,000 |
2 Sep 2022 | HKD | 5.73 | 5.73 | 5.62 | 5.63 | 5.63 | -0.02 (-0.35%) | 1,006,000 |
1 Sep 2022 | HKD | 5.74 | 5.74 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 1,006,000 |
31 Aug 2022 | HKD | 5.7 | 5.78 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 1,392,000 |
30 Aug 2022 | HKD | 5.73 | 5.75 | 5.68 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,553,000 |
29 Aug 2022 | HKD | 5.77 | 5.77 | 5.66 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,616,000 |
26 Aug 2022 | HKD | 5.69 | 5.72 | 5.63 | 5.69 | 5.69 | +0.04 (+0.71%) | 412,000 |
25 Aug 2022 | HKD | 5.63 | 5.69 | 5.6 | 5.65 | 5.65 | +0.03 (+0.53%) | 604,000 |