Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | HKD | 5.08 | 5.3 | 4.92 | 5.11 | 5.11 | 0.0 (0.0%) | 2,544,000 |
30 Aug 2022 | HKD | 5.1 | 5.2 | 5.03 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,781,000 |
29 Aug 2022 | HKD | 5.2 | 5.4 | 5.03 | 5.1 | 5.1 | -0.1 (-1.92%) | 2,077,000 |
26 Aug 2022 | HKD | 5.28 | 5.35 | 5.05 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,589,000 |
25 Aug 2022 | HKD | 4.86 | 5.29 | 4.86 | 5.25 | 5.25 | +0.19 (+3.75%) | 616,000 |
24 Aug 2022 | HKD | 5.13 | 5.36 | 4.95 | 5.06 | 5.06 | -0.17 (-3.25%) | 1,138,000 |
23 Aug 2022 | HKD | 5.39 | 5.39 | 5.21 | 5.23 | 5.23 | -0.16 (-2.97%) | 1,116,000 |
22 Aug 2022 | HKD | 5.36 | 5.45 | 5.27 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,275,000 |
19 Aug 2022 | HKD | 5.32 | 5.36 | 5.19 | 5.36 | 5.36 | +0.04 (+0.75%) | 1,481,000 |
18 Aug 2022 | HKD | 5.42 | 5.44 | 5.27 | 5.32 | 5.32 | -0.1 (-1.85%) | 1,510,000 |
17 Aug 2022 | HKD | 5.4 | 5.45 | 5.27 | 5.42 | 5.42 | +0.02 (+0.37%) | 1,444,000 |
16 Aug 2022 | HKD | 5.31 | 5.45 | 5.2 | 5.4 | 5.4 | +0.09 (+1.69%) | 1,455,000 |
15 Aug 2022 | HKD | 5.46 | 5.46 | 5.28 | 5.31 | 5.31 | -0.15 (-2.75%) | 1,762,000 |
12 Aug 2022 | HKD | 5.44 | 5.48 | 5.34 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,439,000 |
11 Aug 2022 | HKD | 5.5 | 5.51 | 5.34 | 5.44 | 5.44 | -0.06 (-1.09%) | 1,812,000 |
10 Aug 2022 | HKD | 5.63 | 5.63 | 5.44 | 5.5 | 5.5 | -0.13 (-2.31%) | 1,563,000 |
9 Aug 2022 | HKD | 5.59 | 5.64 | 5.44 | 5.63 | 5.63 | +0.04 (+0.72%) | 1,652,000 |
8 Aug 2022 | HKD | 5.55 | 5.64 | 5.29 | 5.59 | 5.59 | +0.04 (+0.72%) | 1,531,000 |
5 Aug 2022 | HKD | 5.39 | 5.56 | 5.22 | 5.55 | 5.55 | +0.05 (+0.91%) | 2,465,000 |
4 Aug 2022 | HKD | 5.47 | 5.52 | 5.21 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,264,000 |
3 Aug 2022 | HKD | 5.65 | 5.68 | 5.33 | 5.47 | 5.47 | -0.18 (-3.19%) | 711,000 |
2 Aug 2022 | HKD | 6.05 | 6.05 | 5.65 | 5.65 | 5.65 | -0.4 (-6.61%) | 161,000 |
1 Aug 2022 | HKD | 6.28 | 6.28 | 6.03 | 6.05 | 6.05 | -0.23 (-3.66%) | 1,068,000 |
29 Jul 2022 | HKD | 6.22 | 6.35 | 6.22 | 6.28 | 6.28 | +0.06 (+0.96%) | 1,275,000 |
28 Jul 2022 | HKD | 6.06 | 6.23 | 6.06 | 6.22 | 6.22 | +0.16 (+2.64%) | 1,772,000 |
27 Jul 2022 | HKD | 6.08 | 6.26 | 6.03 | 6.06 | 6.06 | -0.04 (-0.66%) | 1,512,000 |
26 Jul 2022 | HKD | 5.87 | 6.16 | 5.8 | 6.1 | 6.1 | +0.23 (+3.92%) | 2,657,000 |
25 Jul 2022 | HKD | 5.98 | 6.02 | 5.79 | 5.87 | 5.87 | -0.07 (-1.18%) | 2,908,000 |
22 Jul 2022 | HKD | 5.75 | 6.03 | 5.72 | 5.94 | 5.94 | +0.19 (+3.30%) | 2,694,000 |
21 Jul 2022 | HKD | 5.91 | 5.91 | 5.63 | 5.75 | 5.75 | -0.16 (-2.71%) | 3,147,000 |