Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | HKD | 2.76 | 2.76 | 2.6 | 2.64 | 2.64 | -0.13 (-4.69%) | 536,000 |
10 Oct 2022 | HKD | 2.8 | 2.89 | 2.7 | 2.77 | 2.77 | -0.06 (-2.12%) | 668,133 |
7 Oct 2022 | HKD | 2.83 | 2.83 | 2.7 | 2.83 | 2.83 | -0.03 (-1.05%) | 131,000 |
6 Oct 2022 | HKD | 2.94 | 2.94 | 2.84 | 2.86 | 2.86 | -0.08 (-2.72%) | 34,000 |
5 Oct 2022 | HKD | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | +0.11 (+3.89%) | 535,000 |
3 Oct 2022 | HKD | 2.91 | 2.94 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 337,000 |
30 Sep 2022 | HKD | 2.84 | 2.88 | 2.77 | 2.82 | 2.82 | -0.08 (-2.76%) | 381,248 |
29 Sep 2022 | HKD | 2.96 | 2.96 | 2.83 | 2.9 | 2.9 | -0.07 (-2.36%) | 346,039 |
28 Sep 2022 | HKD | 3.03 | 3.03 | 2.91 | 2.97 | 2.97 | -0.1 (-3.26%) | 470,000 |
27 Sep 2022 | HKD | 3.18 | 3.18 | 2.97 | 3.07 | 3.07 | +0.04 (+1.32%) | 658,000 |
26 Sep 2022 | HKD | 3.08 | 3.2 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 396,662 |
23 Sep 2022 | HKD | 3.1 | 3.1 | 3.02 | 3.08 | 3.08 | -0.03 (-0.96%) | 184,000 |
22 Sep 2022 | HKD | 3.11 | 3.16 | 3.05 | 3.11 | 3.11 | -0.02 (-0.64%) | 350,000 |
21 Sep 2022 | HKD | 3.2 | 3.23 | 3.03 | 3.13 | 3.13 | +0.02 (+0.64%) | 636,137 |
20 Sep 2022 | HKD | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 300,000 |
19 Sep 2022 | HKD | 3.15 | 3.15 | 2.93 | 3.05 | 3.05 | -0.11 (-3.48%) | 934,000 |
16 Sep 2022 | HKD | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -0.07 (-2.17%) | 568,000 |
15 Sep 2022 | HKD | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | +0.08 (+2.54%) | 417,000 |
14 Sep 2022 | HKD | 3.1 | 3.27 | 3.1 | 3.15 | 3.15 | -0.1 (-3.08%) | 680,000 |
13 Sep 2022 | HKD | 3.1 | 3.3 | 3.06 | 3.25 | 3.25 | +0.15 (+4.84%) | 1,249,982 |
9 Sep 2022 | HKD | 3.06 | 3.14 | 3 | 3.1 | 3.1 | +0.03 (+0.98%) | 2,223,000 |
8 Sep 2022 | HKD | 3.15 | 3.16 | 2.99 | 3.07 | 3.07 | -0.09 (-2.85%) | 2,105,000 |
7 Sep 2022 | HKD | 3.24 | 3.24 | 3.11 | 3.16 | 3.16 | -0.09 (-2.77%) | 1,983,405 |
6 Sep 2022 | HKD | 3.5 | 3.5 | 3.21 | 3.25 | 3.25 | -0.14 (-4.13%) | 1,909,405 |
5 Sep 2022 | HKD | 3.53 | 3.53 | 3.31 | 3.39 | 3.39 | -0.24 (-6.61%) | 1,709,720 |
2 Sep 2022 | HKD | 3.8 | 3.8 | 3.53 | 3.63 | 3.63 | -0.18 (-4.72%) | 693,000 |
1 Sep 2022 | HKD | 4 | 4 | 3.78 | 3.81 | 3.81 | -0.11 (-2.81%) | 366,857 |
31 Aug 2022 | HKD | 3.79 | 3.99 | 3.78 | 3.92 | 3.92 | +0.08 (+2.08%) | 443,052 |
30 Aug 2022 | HKD | 3.99 | 3.99 | 3.79 | 3.84 | 3.84 | -0.12 (-3.03%) | 377,000 |
29 Aug 2022 | HKD | 3.9 | 4.12 | 3.89 | 3.96 | 3.96 | -0.07 (-1.74%) | 271,764 |