Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | HKD | 3.51 | 3.61 | 3.36 | 3.57 | 3.57 | +0.06 (+1.71%) | 1,452,500 |
14 Oct 2022 | HKD | 3.42 | 3.64 | 3.42 | 3.51 | 3.51 | +0.15 (+4.46%) | 1,605,500 |
13 Oct 2022 | HKD | 3.44 | 3.61 | 3.36 | 3.36 | 3.36 | -0.11 (-3.17%) | 1,135,000 |
12 Oct 2022 | HKD | 3.46 | 3.57 | 3.31 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,527,000 |
11 Oct 2022 | HKD | 3.51 | 3.64 | 3.15 | 3.46 | 3.46 | -0.01 (-0.29%) | 8,380,500 |
10 Oct 2022 | HKD | 3.71 | 3.71 | 3.36 | 3.47 | 3.47 | -0.3 (-7.96%) | 4,725,500 |
7 Oct 2022 | HKD | 3.82 | 3.91 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 794,500 |
6 Oct 2022 | HKD | 3.9 | 3.96 | 3.81 | 3.81 | 3.81 | +0.01 (+0.26%) | 988,500 |
5 Oct 2022 | HKD | 3.5 | 3.84 | 3.5 | 3.8 | 3.8 | +0.3 (+8.57%) | 4,021,000 |
3 Oct 2022 | HKD | 3.3 | 3.64 | 3.19 | 3.5 | 3.5 | +0.2 (+6.06%) | 3,863,500 |
30 Sep 2022 | HKD | 3.88 | 3.88 | 3.21 | 3.3 | 3.3 | -0.63 (-16.03%) | 16,244,500 |
29 Sep 2022 | HKD | 4.14 | 4.14 | 3.7 | 3.93 | 3.93 | -0.1 (-2.48%) | 5,336,000 |
28 Sep 2022 | HKD | 4.16 | 4.3 | 3.98 | 4.03 | 4.03 | -0.13 (-3.13%) | 2,815,235 |
27 Sep 2022 | HKD | 4.45 | 4.49 | 4.02 | 4.16 | 4.16 | -0.02 (-0.48%) | 2,651,108 |
26 Sep 2022 | HKD | 3.98 | 4.28 | 3.98 | 4.18 | 4.18 | +0.09 (+2.20%) | 2,738,453 |
23 Sep 2022 | HKD | 4.14 | 4.2 | 4.02 | 4.09 | 4.09 | -0.1 (-2.39%) | 1,883,000 |
22 Sep 2022 | HKD | 4.58 | 4.58 | 3.95 | 4.19 | 4.19 | -0.46 (-9.89%) | 5,642,500 |
21 Sep 2022 | HKD | 4.73 | 4.9 | 4.59 | 4.65 | 4.65 | -0.17 (-3.53%) | 2,306,000 |
20 Sep 2022 | HKD | 4.87 | 4.94 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 685,500 |
19 Sep 2022 | HKD | 4.88 | 4.92 | 4.64 | 4.88 | 4.88 | +0.07 (+1.46%) | 2,148,000 |
16 Sep 2022 | HKD | 4.76 | 4.85 | 4.72 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,368,000 |
15 Sep 2022 | HKD | 4.87 | 4.91 | 4.63 | 4.8 | 4.8 | -0.06 (-1.23%) | 2,410,500 |
14 Sep 2022 | HKD | 4.9 | 4.96 | 4.86 | 4.86 | 4.86 | -0.1 (-2.02%) | 1,078,500 |
13 Sep 2022 | HKD | 4.92 | 5 | 4.91 | 4.96 | 4.96 | +0.04 (+0.81%) | 963,500 |
9 Sep 2022 | HKD | 4.98 | 4.98 | 4.84 | 4.92 | 4.92 | +0.09 (+1.86%) | 1,381,500 |
8 Sep 2022 | HKD | 5.01 | 5.14 | 4.79 | 4.83 | 4.83 | -0.18 (-3.59%) | 1,128,000 |
7 Sep 2022 | HKD | 5.08 | 5.09 | 4.95 | 5.01 | 5.01 | -0.02 (-0.40%) | 545,000 |
6 Sep 2022 | HKD | 5.1 | 5.15 | 5 | 5.03 | 5.03 | -0.12 (-2.33%) | 4,099,500 |
5 Sep 2022 | HKD | 5.04 | 5.17 | 4.91 | 5.15 | 5.15 | +0.11 (+2.18%) | 1,740,000 |
2 Sep 2022 | HKD | 5.1 | 5.13 | 4.97 | 5.04 | 5.04 | -0.13 (-2.51%) | 1,548,000 |