Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 7.98 | 8.02 | 7.89 | 7.92 | 7.92 | +0.12 (+1.54%) | 1,144,000 |
24 Aug 2022 | HKD | 8.2 | 8.2 | 7.71 | 7.8 | 7.8 | -0.33 (-4.06%) | 7,085,916 |
23 Aug 2022 | HKD | 8.37 | 8.39 | 8.07 | 8.13 | 8.13 | -0.26 (-3.10%) | 4,150,500 |
22 Aug 2022 | HKD | 8.38 | 8.41 | 8.37 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,314,426 |
19 Aug 2022 | HKD | 8.44 | 8.5 | 8.35 | 8.38 | 8.38 | -0.07 (-0.83%) | 1,474,601 |
18 Aug 2022 | HKD | 8.46 | 8.53 | 8.44 | 8.45 | 8.45 | -0.01 (-0.12%) | 628,500 |
17 Aug 2022 | HKD | 8.5 | 8.5 | 8.43 | 8.46 | 8.46 | -0.03 (-0.35%) | 656,000 |
16 Aug 2022 | HKD | 8.5 | 8.55 | 8.46 | 8.49 | 8.49 | +0.02 (+0.24%) | 584,500 |
15 Aug 2022 | HKD | 8.48 | 8.48 | 8.37 | 8.47 | 8.47 | +0.09 (+1.07%) | 594,000 |
12 Aug 2022 | HKD | 8.45 | 8.5 | 8.36 | 8.38 | 8.38 | -0.11 (-1.30%) | 2,118,636 |
11 Aug 2022 | HKD | 8.65 | 8.65 | 8.45 | 8.49 | 8.49 | -0.07 (-0.82%) | 1,117,700 |
10 Aug 2022 | HKD | 8.63 | 8.64 | 8.5 | 8.56 | 8.56 | -0.02 (-0.23%) | 1,268,906 |
9 Aug 2022 | HKD | 8.65 | 8.65 | 8.55 | 8.58 | 8.58 | -0.01 (-0.12%) | 822,499 |
8 Aug 2022 | HKD | 8.6 | 8.63 | 8.5 | 8.59 | 8.59 | +0.07 (+0.82%) | 791,600 |
5 Aug 2022 | HKD | 8.42 | 8.61 | 8.42 | 8.52 | 8.52 | +0.1 (+1.19%) | 1,690,785 |
4 Aug 2022 | HKD | 8.42 | 8.49 | 8.36 | 8.42 | 8.42 | +0.06 (+0.72%) | 1,152,440 |
3 Aug 2022 | HKD | 8.6 | 8.6 | 8.33 | 8.36 | 8.36 | -0.1 (-1.18%) | 1,927,220 |
2 Aug 2022 | HKD | 8.6 | 8.6 | 8.45 | 8.46 | 8.46 | -0.13 (-1.51%) | 2,494,389 |
1 Aug 2022 | HKD | 8.72 | 8.72 | 8.56 | 8.59 | 8.59 | -0.13 (-1.49%) | 1,400,500 |
29 Jul 2022 | HKD | 8.76 | 8.76 | 8.64 | 8.72 | 8.72 | -0.02 (-0.23%) | 895,500 |
28 Jul 2022 | HKD | 8.76 | 8.76 | 8.6 | 8.74 | 8.74 | +0.14 (+1.63%) | 788,000 |
27 Jul 2022 | HKD | 8.82 | 8.82 | 8.56 | 8.6 | 8.6 | -0.11 (-1.26%) | 1,064,550 |
26 Jul 2022 | HKD | 8.63 | 8.79 | 8.63 | 8.71 | 8.71 | +0.05 (+0.58%) | 753,415 |
25 Jul 2022 | HKD | 8.9 | 8.9 | 8.48 | 8.66 | 8.66 | -0.16 (-1.81%) | 3,338,000 |
22 Jul 2022 | HKD | 8.9 | 8.9 | 8.75 | 8.82 | 8.82 | -0.01 (-0.11%) | 1,021,659 |
21 Jul 2022 | HKD | 8.97 | 8.97 | 8.8 | 8.83 | 8.83 | -0.07 (-0.79%) | 1,436,452 |
20 Jul 2022 | HKD | 9.02 | 9.02 | 8.86 | 8.9 | 8.9 | -0.07 (-0.78%) | 1,188,799 |
19 Jul 2022 | HKD | 8.85 | 9.03 | 8.84 | 8.97 | 8.97 | +0.12 (+1.36%) | 1,966,500 |
18 Jul 2022 | HKD | 8.8 | 8.85 | 8.68 | 8.85 | 8.85 | +0.05 (+0.57%) | 7,399,270 |
15 Jul 2022 | HKD | 9 | 9 | 8.76 | 8.8 | 8.8 | -0.2 (-2.22%) | 1,159,500 |