Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 6.82 | 6.93 | 6.75 | 6.91 | 6.91 | +0.17 (+2.52%) | 5,228,700 |
24 Aug 2022 | HKD | 6.91 | 7.02 | 6.71 | 6.74 | 6.74 | -0.15 (-2.18%) | 4,244,000 |
23 Aug 2022 | HKD | 7.2 | 7.26 | 6.82 | 6.89 | 6.89 | -0.34 (-4.70%) | 7,012,670 |
22 Aug 2022 | HKD | 7.08 | 7.27 | 7.03 | 7.23 | 7.23 | +0.04 (+0.56%) | 3,246,900 |
19 Aug 2022 | HKD | 7.15 | 7.2 | 7.06 | 7.19 | 7.19 | +0.02 (+0.28%) | 4,099,000 |
18 Aug 2022 | HKD | 7.3 | 7.33 | 7.04 | 7.17 | 7.17 | -0.22 (-2.98%) | 5,909,500 |
17 Aug 2022 | HKD | 7.46 | 7.46 | 7.28 | 7.39 | 7.39 | -0.07 (-0.94%) | 1,997,500 |
16 Aug 2022 | HKD | 7.64 | 7.64 | 7.4 | 7.46 | 7.46 | -0.18 (-2.36%) | 2,423,000 |
15 Aug 2022 | HKD | 7.67 | 7.67 | 7.53 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,641,338 |
12 Aug 2022 | HKD | 7.68 | 7.75 | 7.6 | 7.63 | 7.63 | +0.02 (+0.26%) | 4,064,918 |
11 Aug 2022 | HKD | 7.64 | 7.65 | 7.57 | 7.61 | 7.61 | +0.04 (+0.53%) | 5,032,213 |
10 Aug 2022 | HKD | 7.48 | 7.76 | 7.48 | 7.57 | 7.57 | +0.07 (+0.93%) | 6,847,600 |
9 Aug 2022 | HKD | 7.42 | 7.59 | 7.42 | 7.5 | 7.5 | +0.08 (+1.08%) | 3,403,368 |
8 Aug 2022 | HKD | 7.48 | 7.5 | 7.38 | 7.42 | 7.42 | -0.11 (-1.46%) | 1,852,000 |
5 Aug 2022 | HKD | 7.41 | 7.6 | 7.35 | 7.53 | 7.53 | +0.33 (+4.58%) | 9,721,088 |
4 Aug 2022 | HKD | 7.21 | 7.25 | 7.03 | 7.2 | 7.2 | +0.04 (+0.56%) | 6,185,793 |
3 Aug 2022 | HKD | 7.49 | 7.6 | 7.03 | 7.16 | 7.16 | -0.34 (-4.53%) | 9,113,735 |
2 Aug 2022 | HKD | 7.46 | 7.6 | 7.38 | 7.5 | 7.5 | +0.09 (+1.21%) | 11,939,316 |
1 Aug 2022 | HKD | 7.5 | 7.72 | 7.37 | 7.41 | 7.41 | -0.09 (-1.20%) | 8,008,422 |
29 Jul 2022 | HKD | 7.2 | 7.55 | 7.19 | 7.5 | 7.5 | +0.32 (+4.46%) | 14,593,000 |
28 Jul 2022 | HKD | 6.94 | 7.2 | 6.94 | 7.18 | 7.18 | +0.27 (+3.91%) | 9,881,012 |
27 Jul 2022 | HKD | 6.78 | 6.91 | 6.76 | 6.91 | 6.91 | +0.09 (+1.32%) | 6,813,735 |
26 Jul 2022 | HKD | 6.77 | 6.88 | 6.66 | 6.82 | 6.82 | +0.1 (+1.49%) | 4,144,000 |
25 Jul 2022 | HKD | 6.7 | 6.75 | 6.64 | 6.72 | 6.72 | +0.16 (+2.44%) | 3,350,325 |
22 Jul 2022 | HKD | 6.65 | 6.79 | 6.52 | 6.56 | 6.56 | +0.06 (+0.92%) | 5,086,500 |
21 Jul 2022 | HKD | 6.53 | 6.65 | 6.48 | 6.5 | 6.5 | -0.1 (-1.52%) | 2,561,092 |
20 Jul 2022 | HKD | 6.4 | 6.65 | 6.4 | 6.6 | 6.6 | +0.11 (+1.69%) | 2,631,896 |
19 Jul 2022 | HKD | 6.56 | 6.56 | 6.43 | 6.49 | 6.49 | -0.07 (-1.07%) | 1,806,166 |
18 Jul 2022 | HKD | 6.46 | 6.59 | 6.41 | 6.56 | 6.56 | +0.21 (+3.31%) | 6,427,375 |
15 Jul 2022 | HKD | 6.65 | 6.65 | 6.33 | 6.35 | 6.35 | -0.3 (-4.51%) | 6,952,500 |