Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 9.82 | 9.82 | 9.47 | 9.53 | 9.53 | -0.32 (-3.25%) | 668,500 |
23 Aug 2022 | HKD | 9.95 | 9.95 | 9.82 | 9.85 | 9.85 | -0.09 (-0.91%) | 1,773,076 |
22 Aug 2022 | HKD | 10.04 | 10.06 | 9.82 | 9.94 | 9.94 | -0.2 (-1.97%) | 864,501 |
19 Aug 2022 | HKD | 9.58 | 10.22 | 9.58 | 10.14 | 10.14 | +0.5 (+5.19%) | 1,099,641 |
18 Aug 2022 | HKD | 9.85 | 9.85 | 9.61 | 9.64 | 9.64 | -0.15 (-1.53%) | 505,000 |
17 Aug 2022 | HKD | 9.72 | 9.79 | 9.6 | 9.79 | 9.79 | +0.24 (+2.51%) | 319,828 |
16 Aug 2022 | HKD | 9.62 | 9.62 | 9.4 | 9.55 | 9.55 | +0.04 (+0.42%) | 465,185 |
15 Aug 2022 | HKD | 9.66 | 9.79 | 9.42 | 9.51 | 9.51 | -0.16 (-1.65%) | 370,709 |
12 Aug 2022 | HKD | 9.6 | 9.67 | 9.46 | 9.67 | 9.67 | +0.14 (+1.47%) | 393,000 |
11 Aug 2022 | HKD | 9.4 | 9.55 | 9.31 | 9.53 | 9.53 | +0.13 (+1.38%) | 442,760 |
10 Aug 2022 | HKD | 9.44 | 9.47 | 9.24 | 9.4 | 9.4 | -0.04 (-0.42%) | 766,000 |
9 Aug 2022 | HKD | 9.51 | 9.55 | 9.3 | 9.44 | 9.44 | -0.04 (-0.42%) | 431,250 |
8 Aug 2022 | HKD | 9.57 | 9.57 | 9.4 | 9.48 | 9.48 | -0.16 (-1.66%) | 170,500 |
5 Aug 2022 | HKD | 9.62 | 9.67 | 9.4 | 9.64 | 9.64 | +0.12 (+1.26%) | 1,090,786 |
4 Aug 2022 | HKD | 9.61 | 9.61 | 9.38 | 9.52 | 9.52 | +0.15 (+1.60%) | 1,777,457 |
3 Aug 2022 | HKD | 9.24 | 9.67 | 9.24 | 9.37 | 9.37 | +0.23 (+2.52%) | 2,576,500 |
2 Aug 2022 | HKD | 9.4 | 9.4 | 9 | 9.14 | 9.14 | -0.28 (-2.97%) | 1,090,000 |
1 Aug 2022 | HKD | 10.02 | 10.02 | 9.35 | 9.42 | 9.42 | -0.62 (-6.18%) | 1,247,500 |
29 Jul 2022 | HKD | 9.94 | 10.32 | 9.94 | 10.04 | 10.04 | +0.09 (+0.90%) | 1,551,750 |
28 Jul 2022 | HKD | 11 | 11.02 | 9.8 | 9.95 | 9.95 | -0.91 (-8.38%) | 4,189,000 |
27 Jul 2022 | HKD | 10.26 | 11.7 | 10.22 | 10.86 | 10.86 | +0.72 (+7.10%) | 9,280,666 |
26 Jul 2022 | HKD | 10.58 | 10.6 | 10.12 | 10.14 | 10.14 | -0.54 (-5.06%) | 1,040,500 |
25 Jul 2022 | HKD | 10.4 | 11 | 10.04 | 10.68 | 10.68 | +0.28 (+2.69%) | 1,710,691 |
22 Jul 2022 | HKD | 9.96 | 10.66 | 9.79 | 10.4 | 10.4 | +0.59 (+6.01%) | 1,745,000 |
21 Jul 2022 | HKD | 9.45 | 10.06 | 9.45 | 9.81 | 9.81 | +0.46 (+4.92%) | 1,969,001 |
20 Jul 2022 | HKD | 9.63 | 9.63 | 9.35 | 9.35 | 9.35 | -0.2 (-2.09%) | 821,000 |
19 Jul 2022 | HKD | 9.47 | 9.62 | 9.35 | 9.55 | 9.55 | -0.05 (-0.52%) | 466,513 |
18 Jul 2022 | HKD | 9.59 | 9.6 | 9.43 | 9.6 | 9.6 | +0.17 (+1.80%) | 533,500 |
15 Jul 2022 | HKD | 9.58 | 9.58 | 9.4 | 9.43 | 9.43 | -0.28 (-2.88%) | 719,139 |
14 Jul 2022 | HKD | 9.52 | 9.75 | 9.5 | 9.71 | 9.71 | +0.16 (+1.68%) | 520,225 |