Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | HKD | 6.65 | 6.75 | 6.5 | 6.56 | 6.56 | +0.09 (+1.39%) | 2,106,199 |
25 Aug 2022 | HKD | 6.39 | 6.57 | 6.32 | 6.47 | 6.47 | +0.08 (+1.25%) | 894,000 |
24 Aug 2022 | HKD | 6.54 | 6.62 | 6.34 | 6.39 | 6.39 | -0.08 (-1.24%) | 848,000 |
23 Aug 2022 | HKD | 6.66 | 6.66 | 6.42 | 6.47 | 6.47 | -0.13 (-1.97%) | 784,100 |
22 Aug 2022 | HKD | 6.52 | 6.65 | 6.41 | 6.6 | 6.6 | +0.06 (+0.92%) | 784,000 |
19 Aug 2022 | HKD | 6.88 | 6.91 | 6.44 | 6.54 | 6.54 | -0.28 (-4.11%) | 1,350,448 |
18 Aug 2022 | HKD | 6.93 | 7.09 | 6.72 | 6.82 | 6.82 | -0.03 (-0.44%) | 1,498,471 |
17 Aug 2022 | HKD | 6.95 | 6.95 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 5,195,000 |
16 Aug 2022 | HKD | 6.5 | 6.98 | 6.5 | 6.9 | 6.9 | +0.42 (+6.48%) | 3,834,000 |
15 Aug 2022 | HKD | 6.45 | 6.55 | 6.34 | 6.48 | 6.48 | +0.14 (+2.21%) | 2,174,000 |
12 Aug 2022 | HKD | 6.48 | 6.48 | 6.32 | 6.34 | 6.34 | -0.14 (-2.16%) | 1,096,000 |
11 Aug 2022 | HKD | 6.79 | 6.86 | 6.43 | 6.48 | 6.48 | -0.23 (-3.43%) | 2,826,000 |
10 Aug 2022 | HKD | 6.97 | 7 | 6.65 | 6.71 | 6.71 | -0.36 (-5.09%) | 2,614,000 |
9 Aug 2022 | HKD | 7.11 | 7.14 | 6.96 | 7.07 | 7.07 | +0.04 (+0.57%) | 988,000 |
8 Aug 2022 | HKD | 7.1 | 7.21 | 6.99 | 7.03 | 7.03 | +0.02 (+0.29%) | 1,666,000 |
5 Aug 2022 | HKD | 7.05 | 7.12 | 6.9 | 7.01 | 7.01 | +0.02 (+0.29%) | 1,896,013 |
4 Aug 2022 | HKD | 6.24 | 7.1 | 6.24 | 6.99 | 6.99 | +0.87 (+14.22%) | 11,405,000 |
3 Aug 2022 | HKD | 6.16 | 6.3 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 1,312,000 |
2 Aug 2022 | HKD | 5.84 | 6.5 | 5.75 | 6.16 | 6.16 | +0.16 (+2.67%) | 7,462,000 |
1 Aug 2022 | HKD | 6.17 | 6.17 | 5.85 | 6 | 6 | -0.1 (-1.64%) | 1,520,507 |
29 Jul 2022 | HKD | 6.3 | 6.3 | 6.02 | 6.1 | 6.1 | -0.15 (-2.40%) | 1,784,000 |
28 Jul 2022 | HKD | 6.15 | 6.28 | 6.08 | 6.25 | 6.25 | +0.17 (+2.80%) | 1,280,000 |
27 Jul 2022 | HKD | 6.02 | 6.08 | 5.98 | 6.08 | 6.08 | -0.04 (-0.65%) | 774,000 |
26 Jul 2022 | HKD | 6.2 | 6.2 | 5.89 | 6.12 | 6.12 | -0.03 (-0.49%) | 2,481,700 |
25 Jul 2022 | HKD | 6.18 | 6.36 | 6.11 | 6.15 | 6.15 | +0.05 (+0.82%) | 1,097,000 |
22 Jul 2022 | HKD | 6.42 | 6.42 | 6.06 | 6.1 | 6.1 | -0.18 (-2.87%) | 944,018 |
21 Jul 2022 | HKD | 6.24 | 6.45 | 6.11 | 6.28 | 6.28 | +0.11 (+1.78%) | 1,854,000 |
20 Jul 2022 | HKD | 6.18 | 6.35 | 6.07 | 6.17 | 6.17 | +0.1 (+1.65%) | 1,222,000 |
19 Jul 2022 | HKD | 6.09 | 6.09 | 5.97 | 6.07 | 6.07 | +0.02 (+0.33%) | 942,000 |
18 Jul 2022 | HKD | 6.13 | 6.17 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 732,000 |