Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 10,375,000 |
30 Aug 2022 | HKD | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 3,481,000 |
29 Aug 2022 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,684,000 |
26 Aug 2022 | HKD | 0.91 | 0.93 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 4,651,000 |
25 Aug 2022 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,022,534 |
24 Aug 2022 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 4,138,000 |
23 Aug 2022 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 7,981,816 |
22 Aug 2022 | HKD | 0.96 | 0.96 | 0.89 | 0.9 | 0.9 | -0.06 (-6.25%) | 18,562,000 |
19 Aug 2022 | HKD | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | +0.03 (+3.23%) | 2,848,000 |
18 Aug 2022 | HKD | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 3,496,676 |
17 Aug 2022 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 5,268,000 |
16 Aug 2022 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 9,643,000 |
15 Aug 2022 | HKD | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | +0.03 (+3.13%) | 24,960,000 |
12 Aug 2022 | HKD | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 5,196,000 |
11 Aug 2022 | HKD | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 9,472,000 |
10 Aug 2022 | HKD | 1 | 1 | 0.94 | 0.95 | 0.95 | -0.05 (-5%) | 6,530,000 |
9 Aug 2022 | HKD | 0.96 | 1.01 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 13,723,000 |
8 Aug 2022 | HKD | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 6,909,000 |
5 Aug 2022 | HKD | 0.9 | 0.95 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 9,195,000 |
4 Aug 2022 | HKD | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 4,097,408 |
3 Aug 2022 | HKD | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 6,305,000 |
2 Aug 2022 | HKD | 0.93 | 0.93 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 11,793,000 |
1 Aug 2022 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 7,882,000 |
29 Jul 2022 | HKD | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -0.04 (-3.96%) | 12,425,000 |
28 Jul 2022 | HKD | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 8,898,000 |
27 Jul 2022 | HKD | 0.98 | 1.04 | 0.97 | 1.02 | 1.02 | +0.03 (+3.03%) | 16,320,281 |
26 Jul 2022 | HKD | 1 | 1.01 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 6,838,000 |
25 Jul 2022 | HKD | 1.08 | 1.11 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 29,011,422 |
22 Jul 2022 | HKD | 1.04 | 1.1 | 0.99 | 1.08 | 1.08 | +0.07 (+6.93%) | 51,785,000 |
21 Jul 2022 | HKD | 1.05 | 1.11 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 68,594,000 |