Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 22.1 | 22.15 | 21.7 | 21.85 | 21.85 | -0.25 (-1.13%) | 212,300 |
7 Sep 2022 | HKD | 22.25 | 22.35 | 22 | 22.1 | 22.1 | -0.35 (-1.56%) | 257,200 |
6 Sep 2022 | HKD | 22.3 | 22.45 | 22 | 22.45 | 22.45 | +0.35 (+1.58%) | 162,800 |
5 Sep 2022 | HKD | 22.5 | 23.45 | 21.55 | 22.1 | 22.1 | -0.45 (-2.00%) | 2,049,360 |
2 Sep 2022 | HKD | 21.95 | 22.75 | 21.95 | 22.55 | 22.55 | +0.45 (+2.04%) | 352,800 |
1 Sep 2022 | HKD | 21.95 | 22.4 | 21.95 | 22.1 | 22.1 | -0.1 (-0.45%) | 605,100 |
31 Aug 2022 | HKD | 21.85 | 22.45 | 21.85 | 22.2 | 22.2 | 0.0 (0.0%) | 213,612 |
30 Aug 2022 | HKD | 22.35 | 22.35 | 21.8 | 22.2 | 22.2 | +0.2 (+0.91%) | 151,681 |
29 Aug 2022 | HKD | 22.5 | 22.5 | 21.9 | 22 | 22 | -0.25 (-1.12%) | 89,500 |
26 Aug 2022 | HKD | 22.55 | 22.8 | 22.2 | 22.25 | 22.25 | -0.05 (-0.22%) | 211,100 |
25 Aug 2022 | HKD | 22.1 | 22.45 | 21.8 | 22.3 | 22.3 | +0.4 (+1.83%) | 178,500 |
24 Aug 2022 | HKD | 22.15 | 22.4 | 21.75 | 21.9 | 21.9 | -0.1 (-0.45%) | 328,100 |
23 Aug 2022 | HKD | 22.05 | 22.45 | 21.95 | 22 | 22 | -0.2 (-0.90%) | 231,400 |
22 Aug 2022 | HKD | 21.85 | 22.4 | 21.8 | 22.2 | 22.2 | +0.15 (+0.68%) | 246,229 |
19 Aug 2022 | HKD | 22 | 22.45 | 21.9 | 22.05 | 22.05 | 0.0 (0.0%) | 317,830 |
18 Aug 2022 | HKD | 22.1 | 22.4 | 22 | 22.05 | 22.05 | -0.15 (-0.68%) | 245,300 |
17 Aug 2022 | HKD | 22.3 | 22.3 | 22 | 22.2 | 22.2 | +0.15 (+0.68%) | 170,027 |
16 Aug 2022 | HKD | 22.4 | 22.55 | 22.05 | 22.05 | 22.05 | -0.3 (-1.34%) | 119,202 |
15 Aug 2022 | HKD | 22.75 | 22.75 | 22.3 | 22.35 | 22.35 | -0.45 (-1.97%) | 258,900 |
12 Aug 2022 | HKD | 22.2 | 22.85 | 22 | 22.8 | 22.8 | +0.45 (+2.01%) | 418,600 |
11 Aug 2022 | HKD | 22.15 | 22.55 | 21.9 | 22.35 | 22.35 | +0.15 (+0.68%) | 365,300 |
10 Aug 2022 | HKD | 22.35 | 22.4 | 22.05 | 22.2 | 22.2 | -0.6 (-2.63%) | 233,100 |
9 Aug 2022 | HKD | 23.15 | 23.15 | 22.4 | 22.8 | 22.8 | +0.15 (+0.66%) | 179,378 |
8 Aug 2022 | HKD | 23.2 | 23.25 | 22.65 | 22.65 | 22.65 | -0.5 (-2.16%) | 173,512 |
5 Aug 2022 | HKD | 23.2 | 23.2 | 22.5 | 23.15 | 23.15 | +0.45 (+1.98%) | 146,155 |
4 Aug 2022 | HKD | 22.4 | 23.15 | 22.4 | 22.7 | 22.7 | +0.5 (+2.25%) | 345,030 |
3 Aug 2022 | HKD | 22.9 | 22.9 | 22 | 22.2 | 22.2 | -0.05 (-0.22%) | 351,000 |
2 Aug 2022 | HKD | 23.25 | 23.25 | 22.1 | 22.25 | 22.25 | -0.75 (-3.26%) | 590,310 |
1 Aug 2022 | HKD | 23.4 | 23.45 | 23 | 23 | 23 | -0.35 (-1.50%) | 182,100 |
29 Jul 2022 | HKD | 24.1 | 24.15 | 23.35 | 23.35 | 23.35 | -0.8 (-3.31%) | 669,858 |