Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 8.75 | 8.75 | 8.56 | 8.57 | 8.57 | -0.29 (-3.27%) | 199,000 |
31 Aug 2022 | HKD | 8.6 | 8.86 | 8.5 | 8.86 | 8.86 | +0.2 (+2.31%) | 249,000 |
30 Aug 2022 | HKD | 8.65 | 8.74 | 8.61 | 8.66 | 8.66 | -0.09 (-1.03%) | 103,995 |
29 Aug 2022 | HKD | 8.74 | 8.78 | 8.65 | 8.75 | 8.75 | -0.18 (-2.02%) | 142,000 |
26 Aug 2022 | HKD | 8.8 | 8.97 | 8.76 | 8.93 | 8.93 | +0.27 (+3.12%) | 290,000 |
25 Aug 2022 | HKD | 8.57 | 8.67 | 8.52 | 8.66 | 8.66 | +0.02 (+0.23%) | 103,000 |
24 Aug 2022 | HKD | 8.66 | 8.66 | 8.55 | 8.64 | 8.64 | +0.09 (+1.05%) | 130,000 |
23 Aug 2022 | HKD | 8.73 | 8.74 | 8.55 | 8.55 | 8.55 | -0.22 (-2.51%) | 175,000 |
22 Aug 2022 | HKD | 8.75 | 8.87 | 8.75 | 8.77 | 8.77 | -0.08 (-0.90%) | 104,000 |
19 Aug 2022 | HKD | 8.83 | 8.92 | 8.83 | 8.85 | 8.85 | +0.08 (+0.91%) | 196,000 |
18 Aug 2022 | HKD | 8.9 | 8.9 | 8.76 | 8.77 | 8.77 | -0.14 (-1.57%) | 99,890 |
17 Aug 2022 | HKD | 8.74 | 8.99 | 8.74 | 8.91 | 8.91 | +0.17 (+1.95%) | 269,000 |
16 Aug 2022 | HKD | 8.79 | 8.88 | 8.74 | 8.74 | 8.74 | -0.05 (-0.57%) | 252,000 |
15 Aug 2022 | HKD | 8.74 | 8.95 | 8.74 | 8.79 | 8.79 | +0.1 (+1.15%) | 387,000 |
12 Aug 2022 | HKD | 8.56 | 8.72 | 8.54 | 8.69 | 8.69 | +0.19 (+2.24%) | 236,000 |
11 Aug 2022 | HKD | 8.4 | 8.58 | 8.39 | 8.5 | 8.5 | +0.15 (+1.80%) | 161,000 |
10 Aug 2022 | HKD | 8.37 | 8.42 | 8.31 | 8.35 | 8.35 | +0.02 (+0.24%) | 132,000 |
9 Aug 2022 | HKD | 8.18 | 8.39 | 8.18 | 8.33 | 8.33 | +0.09 (+1.09%) | 85,000 |
8 Aug 2022 | HKD | 8.19 | 8.26 | 8.12 | 8.24 | 8.24 | -0.01 (-0.12%) | 67,000 |
5 Aug 2022 | HKD | 8.21 | 8.31 | 8.18 | 8.25 | 8.25 | +0.04 (+0.49%) | 127,000 |
4 Aug 2022 | HKD | 8.17 | 8.24 | 8.16 | 8.21 | 8.21 | +0.12 (+1.48%) | 208,169 |
3 Aug 2022 | HKD | 8.11 | 8.16 | 7.97 | 8.09 | 8.09 | +0.09 (+1.13%) | 219,000 |
2 Aug 2022 | HKD | 8.09 | 8.09 | 7.91 | 8 | 8 | -0.08 (-0.99%) | 402,000 |
1 Aug 2022 | HKD | 8.13 | 8.14 | 8.03 | 8.08 | 8.08 | -0.03 (-0.37%) | 321,000 |
29 Jul 2022 | HKD | 8.22 | 8.26 | 8.11 | 8.11 | 8.11 | -0.13 (-1.58%) | 959,000 |
28 Jul 2022 | HKD | 8.22 | 8.3 | 8.2 | 8.24 | 8.24 | -0.01 (-0.12%) | 120,000 |
27 Jul 2022 | HKD | 8.3 | 8.3 | 8.19 | 8.25 | 8.25 | -0.13 (-1.55%) | 44,000 |
26 Jul 2022 | HKD | 8.2 | 8.43 | 8.2 | 8.38 | 8.38 | +0.07 (+0.84%) | 271,000 |
25 Jul 2022 | HKD | 8.39 | 8.39 | 8.22 | 8.31 | 8.31 | +0.01 (+0.12%) | 61,000 |
22 Jul 2022 | HKD | 8.38 | 8.39 | 8.16 | 8.3 | 8.3 | -0.03 (-0.36%) | 296,000 |