Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 3.52 | 3.65 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 121,000 |
7 Sep 2022 | HKD | 3.63 | 3.65 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 274,000 |
6 Sep 2022 | HKD | 3.6 | 3.69 | 3.59 | 3.6 | 3.6 | +0.06 (+1.69%) | 409,500 |
5 Sep 2022 | HKD | 3.82 | 3.94 | 3.5 | 3.54 | 3.54 | -0.28 (-7.33%) | 775,000 |
2 Sep 2022 | HKD | 3.96 | 3.96 | 3.78 | 3.82 | 3.82 | -0.18 (-4.50%) | 782,500 |
1 Sep 2022 | HKD | 4 | 4.14 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 401,000 |
31 Aug 2022 | HKD | 4.03 | 4.14 | 4 | 4.08 | 4.08 | -0.06 (-1.45%) | 156,500 |
30 Aug 2022 | HKD | 4.27 | 4.27 | 4 | 4.14 | 4.14 | -0.13 (-3.04%) | 249,000 |
29 Aug 2022 | HKD | 4 | 4.34 | 4 | 4.27 | 4.27 | +0.1 (+2.40%) | 204,000 |
26 Aug 2022 | HKD | 4.15 | 4.24 | 4.09 | 4.17 | 4.17 | +0.02 (+0.48%) | 235,500 |
25 Aug 2022 | HKD | 4 | 4.23 | 4 | 4.15 | 4.15 | +0.13 (+3.23%) | 93,500 |
24 Aug 2022 | HKD | 4.04 | 4.13 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 69,000 |
23 Aug 2022 | HKD | 4.1 | 4.23 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 63,500 |
22 Aug 2022 | HKD | 4.2 | 4.2 | 4 | 4.1 | 4.1 | -0.18 (-4.21%) | 199,000 |
19 Aug 2022 | HKD | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.03 (-0.70%) | 104,000 |
18 Aug 2022 | HKD | 4.29 | 4.44 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 110,000 |
17 Aug 2022 | HKD | 4.4 | 4.45 | 4.28 | 4.29 | 4.29 | -0.11 (-2.50%) | 187,000 |
16 Aug 2022 | HKD | 4.35 | 4.44 | 4.26 | 4.4 | 4.4 | +0.05 (+1.15%) | 94,000 |
15 Aug 2022 | HKD | 4.5 | 4.55 | 4.34 | 4.35 | 4.35 | -0.15 (-3.33%) | 271,000 |
12 Aug 2022 | HKD | 4.4 | 4.65 | 4.2 | 4.5 | 4.5 | +0.1 (+2.27%) | 722,000 |
11 Aug 2022 | HKD | 4.2 | 4.47 | 4.2 | 4.4 | 4.4 | +0.22 (+5.26%) | 268,000 |
10 Aug 2022 | HKD | 4.25 | 4.32 | 4.16 | 4.18 | 4.18 | -0.14 (-3.24%) | 211,500 |
9 Aug 2022 | HKD | 4.41 | 4.44 | 4.25 | 4.32 | 4.32 | +0.13 (+3.10%) | 291,100 |
8 Aug 2022 | HKD | 4.36 | 4.36 | 4.1 | 4.19 | 4.19 | -0.01 (-0.24%) | 72,500 |
5 Aug 2022 | HKD | 4.12 | 4.25 | 4.12 | 4.2 | 4.2 | +0.15 (+3.70%) | 296,000 |
4 Aug 2022 | HKD | 3.95 | 4.12 | 3.95 | 4.05 | 4.05 | +0.21 (+5.47%) | 91,500 |
3 Aug 2022 | HKD | 4.03 | 4.15 | 3.84 | 3.84 | 3.84 | -0.19 (-4.71%) | 288,000 |
2 Aug 2022 | HKD | 4.13 | 4.13 | 3.92 | 4.03 | 4.03 | -0.15 (-3.59%) | 355,000 |
1 Aug 2022 | HKD | 4 | 4.19 | 3.98 | 4.18 | 4.18 | 0.0 (0.0%) | 107,000 |
29 Jul 2022 | HKD | 4.35 | 4.37 | 3.92 | 4.18 | 4.18 | -0.17 (-3.91%) | 529,000 |