Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | HKD | 2.43 | 2.43 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,283,500 |
17 Oct 2022 | HKD | 2.26 | 2.31 | 2.22 | 2.31 | 2.31 | +0.04 (+1.76%) | 627,000 |
14 Oct 2022 | HKD | 2.3 | 2.32 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 685,500 |
13 Oct 2022 | HKD | 2.26 | 2.29 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 898,500 |
12 Oct 2022 | HKD | 2.31 | 2.35 | 2.22 | 2.27 | 2.27 | -0.04 (-1.73%) | 869,500 |
11 Oct 2022 | HKD | 2.53 | 2.53 | 2.31 | 2.31 | 2.31 | -0.12 (-4.94%) | 623,500 |
10 Oct 2022 | HKD | 2.48 | 2.48 | 2.24 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,421,500 |
7 Oct 2022 | HKD | 2.52 | 2.55 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 79,000 |
6 Oct 2022 | HKD | 2.41 | 2.49 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 76,500 |
5 Oct 2022 | HKD | 2.61 | 2.74 | 2.5 | 2.5 | 2.5 | +0.01 (+0.40%) | 129,000 |
3 Oct 2022 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.06 (-2.35%) | 0 |
30 Sep 2022 | HKD | 2.34 | 2.55 | 2.23 | 2.55 | 2.55 | +0.3 (+13.33%) | 620,000 |
29 Sep 2022 | HKD | 2.28 | 2.44 | 2.1 | 2.25 | 2.25 | -0.01 (-0.44%) | 816,500 |
28 Sep 2022 | HKD | 2.54 | 2.54 | 2.24 | 2.26 | 2.26 | -0.23 (-9.24%) | 3,015,000 |
27 Sep 2022 | HKD | 2.65 | 2.65 | 2.43 | 2.49 | 2.49 | -0.08 (-3.11%) | 2,941,500 |
26 Sep 2022 | HKD | 2.81 | 2.84 | 2.56 | 2.57 | 2.57 | -0.2 (-7.22%) | 3,542,000 |
23 Sep 2022 | HKD | 3.09 | 3.09 | 2.68 | 2.77 | 2.77 | -0.19 (-6.42%) | 6,740,500 |
22 Sep 2022 | HKD | 3.1 | 3.16 | 2.87 | 2.96 | 2.96 | -0.03 (-1.00%) | 4,800,500 |
21 Sep 2022 | HKD | 3.57 | 3.57 | 2.97 | 2.99 | 2.99 | -0.48 (-13.83%) | 5,805,000 |
20 Sep 2022 | HKD | 3.68 | 4.2 | 3.45 | 3.47 | 3.47 | -0.08 (-2.25%) | 11,890,000 |
19 Sep 2022 | HKD | 3.07 | 3.89 | 3.01 | 3.55 | 3.55 | +0.55 (+18.33%) | 6,632,000 |
16 Sep 2022 | HKD | 3 | 3.05 | 2.97 | 3 | 3 | 0.0 (0.0%) | 638,559 |
15 Sep 2022 | HKD | 3.01 | 3.03 | 2.94 | 3 | 3 | +0.07 (+2.39%) | 623,000 |
14 Sep 2022 | HKD | 2.98 | 3.05 | 2.93 | 2.93 | 2.93 | -0.05 (-1.68%) | 627,500 |
13 Sep 2022 | HKD | 2.95 | 3 | 2.85 | 2.98 | 2.98 | +0.08 (+2.76%) | 757,500 |
9 Sep 2022 | HKD | 2.98 | 2.98 | 2.81 | 2.9 | 2.9 | -0.03 (-1.02%) | 655,500 |
8 Sep 2022 | HKD | 3.07 | 3.07 | 2.88 | 2.93 | 2.93 | -0.08 (-2.66%) | 948,000 |
7 Sep 2022 | HKD | 3.2 | 3.22 | 2.95 | 3.01 | 3.01 | -0.15 (-4.75%) | 618,209 |
6 Sep 2022 | HKD | 3.34 | 3.34 | 3.11 | 3.16 | 3.16 | -0.04 (-1.25%) | 306,500 |
5 Sep 2022 | HKD | 3.31 | 3.38 | 3.17 | 3.2 | 3.2 | -0.18 (-5.33%) | 620,500 |