Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2022 | HKD | 9.45 | 9.63 | 8.63 | 8.75 | 8.75 | -0.76 (-7.99%) | 1,959,002 |
21 Oct 2022 | HKD | 9.28 | 9.58 | 8.94 | 9.51 | 9.51 | +0.36 (+3.93%) | 4,983,002 |
20 Oct 2022 | HKD | 9.24 | 9.34 | 8.7 | 9.15 | 9.15 | -0.13 (-1.40%) | 2,810,000 |
19 Oct 2022 | HKD | 9.53 | 9.95 | 9.18 | 9.28 | 9.28 | -0.38 (-3.93%) | 4,669,070 |
18 Oct 2022 | HKD | 8.68 | 9.79 | 8.5 | 9.66 | 9.66 | +0.98 (+11.29%) | 4,108,000 |
17 Oct 2022 | HKD | 8.18 | 8.79 | 8.18 | 8.68 | 8.68 | +0.5 (+6.11%) | 2,258,000 |
14 Oct 2022 | HKD | 8.02 | 8.4 | 8 | 8.18 | 8.18 | +0.26 (+3.28%) | 2,387,000 |
13 Oct 2022 | HKD | 7.88 | 8.17 | 7.75 | 7.92 | 7.92 | +0.05 (+0.64%) | 2,169,789 |
12 Oct 2022 | HKD | 7.59 | 7.96 | 7.2 | 7.87 | 7.87 | +0.25 (+3.28%) | 2,664,000 |
11 Oct 2022 | HKD | 7.7 | 7.93 | 7.51 | 7.62 | 7.62 | -0.13 (-1.68%) | 1,933,000 |
10 Oct 2022 | HKD | 8.01 | 8.01 | 7.55 | 7.75 | 7.75 | -0.29 (-3.61%) | 1,350,000 |
7 Oct 2022 | HKD | 8.18 | 8.23 | 7.93 | 8.04 | 8.04 | -0.23 (-2.78%) | 544,000 |
6 Oct 2022 | HKD | 8.17 | 8.27 | 8.06 | 8.27 | 8.27 | +0.2 (+2.48%) | 1,262,000 |
5 Oct 2022 | HKD | 7.8 | 8.12 | 7.77 | 8.07 | 8.07 | +0.58 (+7.74%) | 1,037,001 |
3 Oct 2022 | HKD | 7.82 | 8 | 7.43 | 7.49 | 7.49 | -0.47 (-5.90%) | 1,392,000 |
30 Sep 2022 | HKD | 8.21 | 8.21 | 7.86 | 7.96 | 7.96 | -0.21 (-2.57%) | 1,040,000 |
29 Sep 2022 | HKD | 8.15 | 8.4 | 8 | 8.17 | 8.17 | +0.24 (+3.03%) | 1,416,004 |
28 Sep 2022 | HKD | 8.49 | 8.59 | 7.86 | 7.93 | 7.93 | -0.67 (-7.79%) | 2,305,130 |
27 Sep 2022 | HKD | 8.29 | 8.81 | 8.29 | 8.6 | 8.6 | +0.2 (+2.38%) | 1,194,000 |
26 Sep 2022 | HKD | 8.08 | 8.67 | 8.08 | 8.4 | 8.4 | -0.03 (-0.36%) | 3,430,870 |
23 Sep 2022 | HKD | 9.01 | 9.16 | 8.36 | 8.43 | 8.43 | -0.45 (-5.07%) | 2,679,000 |
22 Sep 2022 | HKD | 9.02 | 9.3 | 8.73 | 8.88 | 8.88 | -0.22 (-2.42%) | 1,733,000 |
21 Sep 2022 | HKD | 10.86 | 10.86 | 8.96 | 9.1 | 9.1 | -1.76 (-16.21%) | 5,948,000 |
20 Sep 2022 | HKD | 11.18 | 11.18 | 10.7 | 10.86 | 10.86 | +0.02 (+0.18%) | 777,000 |
19 Sep 2022 | HKD | 10.96 | 10.96 | 10.66 | 10.84 | 10.84 | -0.16 (-1.45%) | 822,200 |
16 Sep 2022 | HKD | 11.2 | 11.22 | 10.92 | 11 | 11 | -0.28 (-2.48%) | 1,236,000 |
15 Sep 2022 | HKD | 11.26 | 11.36 | 10.98 | 11.28 | 11.28 | +0.04 (+0.36%) | 816,200 |
14 Sep 2022 | HKD | 11.3 | 11.32 | 11 | 11.24 | 11.24 | -0.12 (-1.06%) | 298,000 |
13 Sep 2022 | HKD | 12 | 12 | 11.32 | 11.36 | 11.36 | -0.2 (-1.73%) | 712,000 |
9 Sep 2022 | HKD | 11.06 | 11.7 | 11.06 | 11.56 | 11.56 | +0.46 (+4.14%) | 1,643,000 |