Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | HKD | 5.55 | 5.58 | 5.44 | 5.53 | 5.53 | -0.11 (-1.95%) | 171,911 |
7 Oct 2022 | HKD | 5.7 | 5.7 | 5.54 | 5.64 | 5.64 | -0.16 (-2.76%) | 383,000 |
6 Oct 2022 | HKD | 5.67 | 5.88 | 5.61 | 5.8 | 5.8 | 0.0 (0.0%) | 612,000 |
5 Oct 2022 | HKD | 5.61 | 5.8 | 5.52 | 5.8 | 5.8 | +0.34 (+6.23%) | 930,500 |
3 Oct 2022 | HKD | 5.5 | 5.58 | 5.31 | 5.46 | 5.46 | -0.12 (-2.15%) | 800,500 |
30 Sep 2022 | HKD | 5.61 | 5.61 | 5.4 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,630,500 |
29 Sep 2022 | HKD | 5.52 | 5.68 | 5.5 | 5.61 | 5.61 | +0.17 (+3.12%) | 1,447,500 |
28 Sep 2022 | HKD | 5.57 | 5.57 | 5.32 | 5.44 | 5.44 | -0.09 (-1.63%) | 1,230,170 |
27 Sep 2022 | HKD | 5.28 | 5.57 | 5.28 | 5.53 | 5.53 | +0.18 (+3.36%) | 821,000 |
26 Sep 2022 | HKD | 5.37 | 5.46 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,517,330 |
23 Sep 2022 | HKD | 5.59 | 5.59 | 5.35 | 5.4 | 5.4 | -0.19 (-3.40%) | 1,438,500 |
22 Sep 2022 | HKD | 5.86 | 5.86 | 5.5 | 5.59 | 5.59 | -0.19 (-3.29%) | 1,990,000 |
21 Sep 2022 | HKD | 5.94 | 6.02 | 5.67 | 5.78 | 5.78 | -0.28 (-4.62%) | 1,298,000 |
20 Sep 2022 | HKD | 6.09 | 6.16 | 5.96 | 6.06 | 6.06 | -0.03 (-0.49%) | 1,327,500 |
19 Sep 2022 | HKD | 6.11 | 6.14 | 6.02 | 6.09 | 6.09 | -0.06 (-0.98%) | 839,000 |
16 Sep 2022 | HKD | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -0.13 (-2.07%) | 828,311 |
15 Sep 2022 | HKD | 6.26 | 6.35 | 6.12 | 6.28 | 6.28 | +0.02 (+0.32%) | 1,191,500 |
14 Sep 2022 | HKD | 6.29 | 6.3 | 6.11 | 6.26 | 6.26 | -0.03 (-0.48%) | 620,000 |
13 Sep 2022 | HKD | 6.25 | 6.29 | 6.13 | 6.29 | 6.29 | +0.11 (+1.78%) | 747,500 |
9 Sep 2022 | HKD | 5.95 | 6.18 | 5.93 | 6.18 | 6.18 | +0.23 (+3.87%) | 1,476,000 |
8 Sep 2022 | HKD | 6.01 | 6.04 | 5.89 | 5.95 | 5.95 | -0.09 (-1.49%) | 939,500 |
7 Sep 2022 | HKD | 6 | 6.04 | 5.85 | 6.04 | 6.04 | +0.01 (+0.17%) | 630,500 |
6 Sep 2022 | HKD | 6.05 | 6.05 | 5.84 | 6.03 | 6.03 | -0.08 (-1.31%) | 1,188,000 |
5 Sep 2022 | HKD | 6.2 | 6.2 | 5.93 | 6.11 | 6.11 | +0.02 (+0.33%) | 892,500 |
2 Sep 2022 | HKD | 6.22 | 6.24 | 6 | 6.09 | 6.09 | -0.13 (-2.09%) | 1,170,000 |
1 Sep 2022 | HKD | 6.28 | 6.29 | 6.16 | 6.22 | 6.22 | -0.06 (-0.96%) | 675,500 |
31 Aug 2022 | HKD | 6.21 | 6.29 | 6.16 | 6.28 | 6.28 | +0.04 (+0.64%) | 1,146,500 |
30 Aug 2022 | HKD | 6.31 | 6.34 | 6.16 | 6.24 | 6.24 | -0.16 (-2.50%) | 987,000 |
29 Aug 2022 | HKD | 6.17 | 6.44 | 6.17 | 6.4 | 6.4 | +0.16 (+2.56%) | 882,500 |
26 Aug 2022 | HKD | 6.32 | 6.69 | 6.12 | 6.24 | 6.24 | -0.18 (-2.80%) | 1,789,000 |