Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 53 | 53.3 | 52.7 | 53.15 | 53.15 | +0.4 (+0.76%) | 3,413,552 |
7 Sep 2022 | HKD | 52.5 | 52.85 | 52.25 | 52.75 | 52.75 | -0.15 (-0.28%) | 2,524,257 |
6 Sep 2022 | HKD | 52.8 | 53.05 | 52.5 | 52.9 | 52.9 | +0.1 (+0.19%) | 1,681,282 |
5 Sep 2022 | HKD | 51.55 | 52.85 | 51.5 | 52.8 | 52.8 | +0.2 (+0.38%) | 3,248,354 |
2 Sep 2022 | HKD | 52.45 | 53.1 | 52.4 | 52.6 | 52.6 | +0.15 (+0.29%) | 5,463,932 |
1 Sep 2022 | HKD | 52.5 | 52.6 | 51.7 | 52.45 | 52.45 | -0.65 (-1.22%) | 3,882,530 |
31 Aug 2022 | HKD | 52.8 | 53.35 | 52.8 | 53.1 | 53.1 | -0.4 (-0.75%) | 7,055,645 |
30 Aug 2022 | HKD | 53.8 | 54.4 | 53.2 | 53.5 | 53.5 | -0.3 (-0.56%) | 4,511,338 |
29 Aug 2022 | HKD | 53.8 | 53.95 | 53.3 | 53.8 | 53.8 | -0.15 (-0.28%) | 2,081,833 |
26 Aug 2022 | HKD | 53.75 | 54.25 | 53.45 | 53.95 | 53.95 | +0.6 (+1.12%) | 3,397,847 |
25 Aug 2022 | HKD | 53.55 | 54.35 | 52.95 | 53.35 | 53.35 | -0.15 (-0.28%) | 2,405,432 |
24 Aug 2022 | HKD | 53.4 | 53.6 | 52.9 | 53.5 | 53.5 | -0.1 (-0.19%) | 3,550,276 |
23 Aug 2022 | HKD | 54.35 | 54.35 | 53.35 | 53.6 | 53.6 | -0.7 (-1.29%) | 5,205,730 |
22 Aug 2022 | HKD | 54.25 | 54.65 | 54.1 | 54.3 | 54.3 | +0.05 (+0.09%) | 2,336,772 |
19 Aug 2022 | HKD | 54.5 | 54.8 | 54.1 | 54.25 | 54.25 | -0.8 (-1.45%) | 2,184,172 |
18 Aug 2022 | HKD | 54 | 55.2 | 53.75 | 55.05 | 55.05 | +1.2 (+2.23%) | 5,759,838 |
17 Aug 2022 | HKD | 53.9 | 54.15 | 53.65 | 53.85 | 53.85 | -0.15 (-0.28%) | 2,807,932 |
16 Aug 2022 | HKD | 53.95 | 54.5 | 53.8 | 54 | 54 | -0.35 (-0.64%) | 2,296,371 |
15 Aug 2022 | HKD | 54.1 | 54.7 | 54.05 | 54.35 | 54.35 | -0.2 (-0.37%) | 1,509,682 |
12 Aug 2022 | HKD | 54.95 | 55 | 54.25 | 54.55 | 54.55 | -0.25 (-0.46%) | 2,580,509 |
11 Aug 2022 | HKD | 54.95 | 55.1 | 54.45 | 54.8 | 54.8 | +0.3 (+0.55%) | 3,817,258 |
10 Aug 2022 | HKD | 55.2 | 55.2 | 54.1 | 54.5 | 54.5 | -0.7 (-1.27%) | 3,320,687 |
9 Aug 2022 | HKD | 54.2 | 56.3 | 53.7 | 55.2 | 55.2 | +1.1 (+2.03%) | 7,429,457 |
8 Aug 2022 | HKD | 54 | 54.35 | 53.55 | 54.1 | 54.1 | -0.4 (-0.73%) | 3,707,658 |
5 Aug 2022 | HKD | 54.3 | 54.65 | 53.95 | 54.5 | 54.5 | +0.2 (+0.37%) | 6,446,157 |
4 Aug 2022 | HKD | 54.55 | 54.65 | 53.85 | 54.3 | 54.3 | +0.2 (+0.37%) | 3,235,027 |
3 Aug 2022 | HKD | 54.4 | 54.8 | 54 | 54.1 | 54.1 | -0.3 (-0.55%) | 2,452,280 |
2 Aug 2022 | HKD | 55.3 | 55.4 | 53.95 | 54.4 | 54.4 | -1 (-1.81%) | 2,855,210 |
1 Aug 2022 | HKD | 55.7 | 55.8 | 55 | 55.4 | 55.4 | -0.05 (-0.09%) | 2,227,594 |
29 Jul 2022 | HKD | 56 | 56.2 | 55.25 | 55.45 | 55.45 | -0.4 (-0.72%) | 3,525,007 |