Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 1.03 | 1.19 | 1.03 | 1.15 | 1.15 | +0.08 (+7.48%) | 51,516,000 |
24 Aug 2022 | HKD | 1.03 | 1.25 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 133,434,000 |
23 Aug 2022 | HKD | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | +0.07 (+7.22%) | 21,809,000 |
22 Aug 2022 | HKD | 0.99 | 1 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 13,519,000 |
19 Aug 2022 | HKD | 1.02 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 16,427,000 |
18 Aug 2022 | HKD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 14,280,000 |
17 Aug 2022 | HKD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 17,288,000 |
16 Aug 2022 | HKD | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 13,314,000 |
15 Aug 2022 | HKD | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 8,840,000 |
12 Aug 2022 | HKD | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 9,462,000 |
11 Aug 2022 | HKD | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 21,050,000 |
10 Aug 2022 | HKD | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 12,355,000 |
9 Aug 2022 | HKD | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 18,328,000 |
8 Aug 2022 | HKD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 21,208,000 |
5 Aug 2022 | HKD | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 43,521,000 |
4 Aug 2022 | HKD | 1.03 | 1.1 | 1 | 1.08 | 1.08 | +0.07 (+6.93%) | 33,378,000 |
3 Aug 2022 | HKD | 1.02 | 1.06 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 19,920,000 |
2 Aug 2022 | HKD | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -0.07 (-6.42%) | 28,670,000 |
1 Aug 2022 | HKD | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 22,220,000 |
29 Jul 2022 | HKD | 1.16 | 1.19 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 58,747,000 |
28 Jul 2022 | HKD | 1.06 | 1.24 | 1.06 | 1.15 | 1.15 | +0.11 (+10.58%) | 115,148,000 |
27 Jul 2022 | HKD | 1.13 | 1.14 | 1.03 | 1.04 | 1.04 | -0.09 (-7.96%) | 44,521,000 |
26 Jul 2022 | HKD | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 44,156,000 |
25 Jul 2022 | HKD | 1.1 | 1.15 | 1.02 | 1.1 | 1.1 | +0.02 (+1.85%) | 70,000,000 |
22 Jul 2022 | HKD | 1.03 | 1.32 | 1.02 | 1.08 | 1.08 | +0.07 (+6.93%) | 179,630,000 |
21 Jul 2022 | HKD | 1.24 | 1.24 | 0.99 | 1.01 | 1.01 | -0.19 (-15.83%) | 118,776,000 |
20 Jul 2022 | HKD | 0.84 | 1.24 | 0.83 | 1.2 | 1.2 | +0.37 (+44.58%) | 235,921,000 |
19 Jul 2022 | HKD | 0.81 | 0.85 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 17,190,000 |
18 Jul 2022 | HKD | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 18,268,000 |
15 Jul 2022 | HKD | 0.85 | 0.85 | 0.77 | 0.78 | 0.78 | -0.07 (-8.24%) | 26,710,000 |