Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 6.03 | 6.27 | 5.87 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,331,000 |
7 Oct 2022 | HKD | 6.01 | 6.05 | 5.85 | 6.03 | 6.03 | -0.16 (-2.58%) | 626,000 |
6 Oct 2022 | HKD | 6.34 | 6.34 | 6.02 | 6.19 | 6.19 | -0.13 (-2.06%) | 484,000 |
5 Oct 2022 | HKD | 6.28 | 6.46 | 6.14 | 6.32 | 6.32 | +0.33 (+5.51%) | 702,000 |
3 Oct 2022 | HKD | 6.09 | 6.2 | 5.88 | 5.99 | 5.99 | -0.11 (-1.80%) | 148,000 |
30 Sep 2022 | HKD | 6.16 | 6.18 | 5.93 | 6.1 | 6.1 | 0.0 (0.0%) | 307,000 |
29 Sep 2022 | HKD | 6.49 | 6.55 | 6.03 | 6.1 | 6.1 | -0.21 (-3.33%) | 382,000 |
28 Sep 2022 | HKD | 6.62 | 6.62 | 6.2 | 6.31 | 6.31 | -0.34 (-5.11%) | 1,142,410 |
27 Sep 2022 | HKD | 6.56 | 6.86 | 6.21 | 6.65 | 6.65 | +0.18 (+2.78%) | 1,250,000 |
26 Sep 2022 | HKD | 6.42 | 6.7 | 6.35 | 6.47 | 6.47 | +0.05 (+0.78%) | 1,037,590 |
23 Sep 2022 | HKD | 6.72 | 6.77 | 6.4 | 6.42 | 6.42 | -0.3 (-4.46%) | 1,279,000 |
22 Sep 2022 | HKD | 6.5 | 6.83 | 6.48 | 6.72 | 6.72 | +0.21 (+3.23%) | 1,038,000 |
21 Sep 2022 | HKD | 6.95 | 7 | 6.5 | 6.51 | 6.51 | -0.21 (-3.13%) | 983,000 |
20 Sep 2022 | HKD | 6.8 | 7.1 | 6.72 | 6.72 | 6.72 | -0.07 (-1.03%) | 1,572,000 |
19 Sep 2022 | HKD | 7.2 | 7.29 | 6.7 | 6.79 | 6.79 | -0.38 (-5.30%) | 1,226,000 |
16 Sep 2022 | HKD | 7.3 | 7.4 | 7.04 | 7.17 | 7.17 | -0.04 (-0.55%) | 905,000 |
15 Sep 2022 | HKD | 7.58 | 7.62 | 7.05 | 7.21 | 7.21 | -0.18 (-2.44%) | 1,488,000 |
14 Sep 2022 | HKD | 7.29 | 7.44 | 7.28 | 7.39 | 7.39 | -0.07 (-0.94%) | 1,155,000 |
13 Sep 2022 | HKD | 8.09 | 8.09 | 7.39 | 7.46 | 7.46 | -0.45 (-5.69%) | 2,019,718 |
9 Sep 2022 | HKD | 8.28 | 8.45 | 7.91 | 7.91 | 7.91 | -0.21 (-2.59%) | 5,690,371 |
8 Sep 2022 | HKD | 8.29 | 8.4 | 7.9 | 8.12 | 8.12 | -0.11 (-1.34%) | 3,180,500 |
7 Sep 2022 | HKD | 7.32 | 8.61 | 7.32 | 8.23 | 8.23 | +0.89 (+12.13%) | 8,580,000 |
6 Sep 2022 | HKD | 7.48 | 7.63 | 7.24 | 7.34 | 7.34 | -0.05 (-0.68%) | 2,391,000 |
5 Sep 2022 | HKD | 8.3 | 8.3 | 6.95 | 7.39 | 7.39 | -0.92 (-11.07%) | 9,289,500 |
2 Sep 2022 | HKD | 7.94 | 8.57 | 7.88 | 8.31 | 8.31 | +0.45 (+5.73%) | 4,129,920 |
1 Sep 2022 | HKD | 7.98 | 8.18 | 7.73 | 7.86 | 7.86 | -0.12 (-1.50%) | 2,549,000 |
31 Aug 2022 | HKD | 7.35 | 8.07 | 7.35 | 7.98 | 7.98 | +0.36 (+4.72%) | 3,550,420 |
30 Aug 2022 | HKD | 7.2 | 7.67 | 7.2 | 7.62 | 7.62 | +0.29 (+3.96%) | 1,563,000 |
29 Aug 2022 | HKD | 7.42 | 7.42 | 7.02 | 7.33 | 7.33 | -0.1 (-1.35%) | 2,726,000 |
26 Aug 2022 | HKD | 6.9 | 7.5 | 6.76 | 7.43 | 7.43 | +0.54 (+7.84%) | 3,728,336 |