Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 3.62 | 3.65 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 638,000 |
7 Sep 2022 | HKD | 3.55 | 3.71 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 284,516 |
6 Sep 2022 | HKD | 3.63 | 3.64 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 135,000 |
5 Sep 2022 | HKD | 3.84 | 3.84 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 308,000 |
2 Sep 2022 | HKD | 3.82 | 3.83 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 127,000 |
1 Sep 2022 | HKD | 3.82 | 3.83 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 289,000 |
31 Aug 2022 | HKD | 3.79 | 3.85 | 3.79 | 3.84 | 3.84 | +0.02 (+0.52%) | 356,000 |
30 Aug 2022 | HKD | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 42,000 |
29 Aug 2022 | HKD | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 108,000 |
26 Aug 2022 | HKD | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 200,000 |
25 Aug 2022 | HKD | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 300,000 |
24 Aug 2022 | HKD | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -0.09 (-2.32%) | 414,000 |
23 Aug 2022 | HKD | 3.86 | 3.88 | 3.82 | 3.88 | 3.88 | +0.03 (+0.78%) | 365,000 |
22 Aug 2022 | HKD | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 208,000 |
19 Aug 2022 | HKD | 3.83 | 3.88 | 3.82 | 3.85 | 3.85 | +0.05 (+1.32%) | 220,000 |
18 Aug 2022 | HKD | 3.83 | 3.84 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 212,798 |
17 Aug 2022 | HKD | 3.8 | 3.9 | 3.74 | 3.85 | 3.85 | +0.01 (+0.26%) | 547,000 |
16 Aug 2022 | HKD | 3.84 | 3.84 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 243,000 |
15 Aug 2022 | HKD | 3.81 | 3.84 | 3.72 | 3.84 | 3.84 | +0.01 (+0.26%) | 399,000 |
12 Aug 2022 | HKD | 3.83 | 3.84 | 3.79 | 3.83 | 3.83 | +0.06 (+1.59%) | 476,000 |
11 Aug 2022 | HKD | 3.8 | 3.8 | 3.76 | 3.77 | 3.77 | +0.02 (+0.53%) | 260,000 |
10 Aug 2022 | HKD | 3.77 | 3.79 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 252,000 |
9 Aug 2022 | HKD | 3.7 | 3.77 | 3.65 | 3.77 | 3.77 | +0.09 (+2.45%) | 401,000 |
8 Aug 2022 | HKD | 3.69 | 3.7 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 430,000 |
5 Aug 2022 | HKD | 3.67 | 3.67 | 3.58 | 3.63 | 3.63 | -0.02 (-0.55%) | 688,000 |
4 Aug 2022 | HKD | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | +0.1 (+2.82%) | 809,000 |
3 Aug 2022 | HKD | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | -0.03 (-0.84%) | 536,000 |
2 Aug 2022 | HKD | 3.63 | 3.63 | 3.51 | 3.58 | 3.58 | -0.06 (-1.65%) | 1,098,000 |
1 Aug 2022 | HKD | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -0.05 (-1.36%) | 359,000 |
29 Jul 2022 | HKD | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 513,000 |