Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 32,500 |
31 Aug 2022 | HKD | 3.75 | 3.8 | 3.73 | 3.73 | 3.73 | +0.01 (+0.27%) | 33,000 |
30 Aug 2022 | HKD | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | -0.01 (-0.27%) | 20,500 |
29 Aug 2022 | HKD | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 13,500 |
26 Aug 2022 | HKD | 3.78 | 3.78 | 3.73 | 3.78 | 3.78 | +0.05 (+1.34%) | 4,000 |
25 Aug 2022 | HKD | 3.73 | 3.79 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 92,000 |
24 Aug 2022 | HKD | 3.73 | 3.74 | 3.73 | 3.73 | 3.73 | -0.01 (-0.27%) | 20,500 |
23 Aug 2022 | HKD | 3.74 | 3.8 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 6,000 |
22 Aug 2022 | HKD | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 36,500 |
19 Aug 2022 | HKD | 3.84 | 3.84 | 3.73 | 3.77 | 3.77 | -0.1 (-2.58%) | 21,500 |
18 Aug 2022 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
17 Aug 2022 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.05 (+1.31%) | 2,000 |
16 Aug 2022 | HKD | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 58,000 |
15 Aug 2022 | HKD | 3.73 | 3.84 | 3.73 | 3.79 | 3.79 | +0.06 (+1.61%) | 27,000 |
12 Aug 2022 | HKD | 3.9 | 3.9 | 3.7 | 3.73 | 3.73 | +0.05 (+1.36%) | 55,500 |
11 Aug 2022 | HKD | 3.95 | 3.95 | 3.65 | 3.68 | 3.68 | -0.31 (-7.77%) | 146,000 |
10 Aug 2022 | HKD | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 111,500 |
9 Aug 2022 | HKD | 4.03 | 4.07 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 24,705 |
8 Aug 2022 | HKD | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | +0.05 (+1.25%) | 69,500 |
5 Aug 2022 | HKD | 3.93 | 4 | 3.82 | 4 | 4 | +0.07 (+1.78%) | 20,000 |
4 Aug 2022 | HKD | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 8,500 |
3 Aug 2022 | HKD | 3.97 | 4 | 3.9 | 3.98 | 3.98 | +0.08 (+2.05%) | 47,500 |
2 Aug 2022 | HKD | 3.9 | 3.92 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 37,500 |
1 Aug 2022 | HKD | 4.07 | 4.07 | 3.87 | 3.91 | 3.91 | -0.16 (-3.93%) | 236,500 |
29 Jul 2022 | HKD | 4.13 | 4.19 | 4.07 | 4.07 | 4.07 | +0.02 (+0.49%) | 39,500 |
28 Jul 2022 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,000 |
27 Jul 2022 | HKD | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 10,000 |
26 Jul 2022 | HKD | 4.14 | 4.14 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 16,000 |
25 Jul 2022 | HKD | 4 | 4.14 | 4 | 4.14 | 4.14 | +0.14 (+3.50%) | 58,000 |
22 Jul 2022 | HKD | 4 | 4.04 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 33,500 |