Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.1 (+8.40%) | 120,000 |
31 Aug 2022 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 230,000 |
30 Aug 2022 | HKD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 95,000 |
29 Aug 2022 | HKD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 470,000 |
26 Aug 2022 | HKD | 1.29 | 1.38 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 235,000 |
25 Aug 2022 | HKD | 1.26 | 1.35 | 1.21 | 1.28 | 1.28 | +0.06 (+4.92%) | 1,285,000 |
24 Aug 2022 | HKD | 1.28 | 1.28 | 1.18 | 1.22 | 1.22 | -0.05 (-3.94%) | 290,000 |
23 Aug 2022 | HKD | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | -0.01 (-0.78%) | 10,000 |
22 Aug 2022 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
19 Aug 2022 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
18 Aug 2022 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.05 (+4.07%) | 960,000 |
17 Aug 2022 | HKD | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 1,990,000 |
16 Aug 2022 | HKD | 1.34 | 1.39 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,525,000 |
15 Aug 2022 | HKD | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 455,000 |
12 Aug 2022 | HKD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 65,000 |
11 Aug 2022 | HKD | 1.32 | 1.5 | 1.31 | 1.39 | 1.39 | +0.15 (+12.10%) | 1,380,000 |
10 Aug 2022 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 325,000 |
9 Aug 2022 | HKD | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 550,000 |
8 Aug 2022 | HKD | 1.33 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,025,000 |
5 Aug 2022 | HKD | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,720,000 |
4 Aug 2022 | HKD | 1.36 | 1.38 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,135,000 |
3 Aug 2022 | HKD | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | +0.17 (+14.41%) | 1,195,000 |
2 Aug 2022 | HKD | 1.32 | 1.33 | 1.16 | 1.18 | 1.18 | -0.08 (-6.35%) | 900,000 |
1 Aug 2022 | HKD | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -0.1 (-7.35%) | 1,710,000 |
29 Jul 2022 | HKD | 1.29 | 1.38 | 1.28 | 1.36 | 1.36 | +0.05 (+3.82%) | 2,850,000 |
28 Jul 2022 | HKD | 1.14 | 1.38 | 1.14 | 1.31 | 1.31 | +0.2 (+18.02%) | 3,000,000 |
27 Jul 2022 | HKD | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | +0.09 (+8.82%) | 3,055,000 |
26 Jul 2022 | HKD | 0.91 | 1.02 | 0.89 | 1.02 | 1.02 | +0.11 (+12.09%) | 4,485,000 |
25 Jul 2022 | HKD | 0.93 | 0.98 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,490,000 |
22 Jul 2022 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,760,000 |