Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 6.29 | 6.29 | 6.06 | 6.09 | 6.09 | -0.14 (-2.25%) | 76,000 |
1 Sep 2022 | HKD | 6.35 | 6.35 | 6.14 | 6.23 | 6.23 | -0.08 (-1.27%) | 62,000 |
31 Aug 2022 | HKD | 6.23 | 6.31 | 6.14 | 6.31 | 6.31 | +0.07 (+1.12%) | 141,665 |
30 Aug 2022 | HKD | 6.16 | 6.24 | 5.92 | 6.24 | 6.24 | +0.12 (+1.96%) | 373,000 |
29 Aug 2022 | HKD | 5.9 | 6.12 | 5.8 | 6.12 | 6.12 | +0.21 (+3.55%) | 104,000 |
26 Aug 2022 | HKD | 6.01 | 6.01 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 192,000 |
25 Aug 2022 | HKD | 5.85 | 6 | 5.85 | 5.97 | 5.97 | +0.06 (+1.02%) | 88,000 |
24 Aug 2022 | HKD | 5.98 | 5.98 | 5.89 | 5.91 | 5.91 | -0.09 (-1.50%) | 89,000 |
23 Aug 2022 | HKD | 6.03 | 6.03 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 19,000 |
22 Aug 2022 | HKD | 5.97 | 6.09 | 5.89 | 6.01 | 6.01 | +0.03 (+0.50%) | 16,000 |
19 Aug 2022 | HKD | 5.94 | 6.04 | 5.94 | 5.98 | 5.98 | +0.04 (+0.67%) | 18,000 |
18 Aug 2022 | HKD | 6.28 | 6.28 | 5.91 | 5.94 | 5.94 | -0.28 (-4.50%) | 3,169,000 |
17 Aug 2022 | HKD | 6.75 | 6.75 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 358,000 |
16 Aug 2022 | HKD | 6.18 | 6.42 | 6.11 | 6.18 | 6.18 | 0.0 (0.0%) | 229,000 |
15 Aug 2022 | HKD | 6.24 | 6.35 | 6.17 | 6.18 | 6.18 | -0.1 (-1.59%) | 92,000 |
12 Aug 2022 | HKD | 6.13 | 6.28 | 6.13 | 6.28 | 6.28 | +0.15 (+2.45%) | 1,965,000 |
11 Aug 2022 | HKD | 6 | 6.18 | 6 | 6.13 | 6.13 | +0.13 (+2.17%) | 1,417,000 |
10 Aug 2022 | HKD | 6.03 | 6.1 | 5.95 | 6 | 6 | -0.12 (-1.96%) | 407,000 |
9 Aug 2022 | HKD | 6.11 | 6.2 | 6.1 | 6.12 | 6.12 | -0.08 (-1.29%) | 96,000 |
8 Aug 2022 | HKD | 6.05 | 6.2 | 6.05 | 6.2 | 6.2 | +0.15 (+2.48%) | 178,000 |
5 Aug 2022 | HKD | 6 | 6.14 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 217,000 |
4 Aug 2022 | HKD | 5.88 | 6.28 | 5.86 | 6.06 | 6.06 | +0.18 (+3.06%) | 677,000 |
3 Aug 2022 | HKD | 6.23 | 6.27 | 5.85 | 5.88 | 5.88 | -0.36 (-5.77%) | 680,000 |
2 Aug 2022 | HKD | 6.38 | 6.38 | 6.17 | 6.24 | 6.24 | -0.14 (-2.19%) | 379,000 |
1 Aug 2022 | HKD | 6.63 | 6.63 | 6.36 | 6.38 | 6.38 | +0.06 (+0.95%) | 160,000 |
29 Jul 2022 | HKD | 6.37 | 6.37 | 6.24 | 6.32 | 6.32 | -0.05 (-0.78%) | 1,448,000 |
28 Jul 2022 | HKD | 6.48 | 6.48 | 6.28 | 6.37 | 6.37 | +0.02 (+0.31%) | 136,000 |
27 Jul 2022 | HKD | 6.41 | 6.46 | 6.25 | 6.35 | 6.35 | -0.03 (-0.47%) | 636,000 |
26 Jul 2022 | HKD | 6.5 | 6.51 | 6.34 | 6.38 | 6.38 | -0.11 (-1.69%) | 205,000 |
25 Jul 2022 | HKD | 6.56 | 6.56 | 6.3 | 6.49 | 6.49 | +0.01 (+0.15%) | 366,000 |