Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 4.6 | 4.69 | 4.56 | 4.66 | 4.66 | +0.16 (+3.56%) | 1,658,100 |
24 Aug 2022 | HKD | 4.63 | 4.63 | 4.4 | 4.5 | 4.5 | -0.03 (-0.66%) | 3,945,600 |
23 Aug 2022 | HKD | 4.55 | 4.64 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,909,500 |
22 Aug 2022 | HKD | 4.8 | 4.8 | 4.48 | 4.5 | 4.5 | -0.32 (-6.64%) | 9,102,800 |
19 Aug 2022 | HKD | 4.6 | 4.85 | 4.6 | 4.82 | 4.82 | +0.24 (+5.24%) | 2,717,600 |
18 Aug 2022 | HKD | 4.71 | 4.89 | 4.39 | 4.58 | 4.58 | -0.12 (-2.55%) | 10,950,998 |
17 Aug 2022 | HKD | 4.76 | 4.79 | 4.64 | 4.7 | 4.7 | -0.06 (-1.26%) | 8,585,400 |
16 Aug 2022 | HKD | 4.9 | 4.92 | 4.67 | 4.76 | 4.76 | -0.04 (-0.83%) | 1,360,989 |
15 Aug 2022 | HKD | 4.8 | 4.85 | 4.66 | 4.8 | 4.8 | 0.0 (0.0%) | 851,200 |
12 Aug 2022 | HKD | 5.01 | 5.14 | 4.76 | 4.8 | 4.8 | -0.2 (-4%) | 1,110,800 |
11 Aug 2022 | HKD | 4.85 | 5.17 | 4.84 | 5 | 5 | +0.16 (+3.31%) | 5,008,800 |
10 Aug 2022 | HKD | 4.78 | 5.05 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 1,471,600 |
9 Aug 2022 | HKD | 4.78 | 4.85 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 794,600 |
8 Aug 2022 | HKD | 4.73 | 4.77 | 4.31 | 4.73 | 4.73 | 0.0 (0.0%) | 1,041,600 |
5 Aug 2022 | HKD | 4.71 | 4.8 | 4.66 | 4.73 | 4.73 | +0.08 (+1.72%) | 892,000 |
4 Aug 2022 | HKD | 4.55 | 4.71 | 4.51 | 4.65 | 4.65 | +0.07 (+1.53%) | 1,058,400 |
3 Aug 2022 | HKD | 4.75 | 4.75 | 4.55 | 4.58 | 4.58 | -0.09 (-1.93%) | 874,800 |
2 Aug 2022 | HKD | 4.47 | 4.69 | 4.32 | 4.67 | 4.67 | +0.09 (+1.97%) | 1,082,800 |
1 Aug 2022 | HKD | 4.72 | 4.75 | 4.48 | 4.58 | 4.58 | -0.19 (-3.98%) | 1,374,800 |
29 Jul 2022 | HKD | 4.81 | 4.81 | 4.62 | 4.77 | 4.77 | +0.02 (+0.42%) | 2,227,600 |
28 Jul 2022 | HKD | 4.6 | 4.75 | 4.57 | 4.75 | 4.75 | +0.17 (+3.71%) | 1,136,400 |
27 Jul 2022 | HKD | 4.62 | 4.67 | 4.44 | 4.58 | 4.58 | +0.01 (+0.22%) | 1,105,780 |
26 Jul 2022 | HKD | 4.73 | 4.88 | 4.52 | 4.57 | 4.57 | -0.15 (-3.18%) | 1,404,400 |
25 Jul 2022 | HKD | 4.94 | 4.95 | 4.64 | 4.72 | 4.72 | -0.29 (-5.79%) | 2,270,400 |
22 Jul 2022 | HKD | 4.78 | 5.04 | 4.78 | 5.01 | 5.01 | +0.23 (+4.81%) | 3,678,375 |
21 Jul 2022 | HKD | 4.84 | 4.88 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 1,252,400 |
20 Jul 2022 | HKD | 4.84 | 4.9 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,798,092 |
19 Jul 2022 | HKD | 4.68 | 4.86 | 4.61 | 4.78 | 4.78 | +0.12 (+2.58%) | 2,111,600 |
18 Jul 2022 | HKD | 4.57 | 4.68 | 4.38 | 4.66 | 4.66 | +0.06 (+1.30%) | 3,250,800 |
15 Jul 2022 | HKD | 4.67 | 4.68 | 4.33 | 4.6 | 4.6 | -0.04 (-0.86%) | 5,862,800 |