Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 5.4 | 5.4 | 5.2 | 5.4 | 5.4 | +0.1 (+1.89%) | 250,000 |
31 Aug 2022 | HKD | 5.45 | 5.45 | 5.3 | 5.3 | 5.3 | -0.12 (-2.21%) | 65,000 |
30 Aug 2022 | HKD | 5.4 | 5.5 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 129,000 |
29 Aug 2022 | HKD | 5.47 | 5.47 | 5.4 | 5.4 | 5.4 | -0.07 (-1.28%) | 55,999 |
26 Aug 2022 | HKD | 5.48 | 5.51 | 5.4 | 5.47 | 5.47 | +0.08 (+1.48%) | 157,000 |
25 Aug 2022 | HKD | 5.24 | 5.45 | 5.16 | 5.39 | 5.39 | +0.23 (+4.46%) | 122,000 |
24 Aug 2022 | HKD | 5.34 | 5.35 | 5.05 | 5.16 | 5.16 | -0.09 (-1.71%) | 210,000 |
23 Aug 2022 | HKD | 5.07 | 5.25 | 5.06 | 5.25 | 5.25 | +0.01 (+0.19%) | 31,000 |
22 Aug 2022 | HKD | 5.31 | 5.31 | 5.11 | 5.24 | 5.24 | -0.11 (-2.06%) | 366,300 |
19 Aug 2022 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
18 Aug 2022 | HKD | 5.41 | 5.57 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 233,000 |
17 Aug 2022 | HKD | 5.49 | 5.49 | 5.3 | 5.31 | 5.31 | -0.15 (-2.75%) | 212,000 |
16 Aug 2022 | HKD | 5.51 | 5.69 | 5.46 | 5.46 | 5.46 | -0.23 (-4.04%) | 103,000 |
15 Aug 2022 | HKD | 5.93 | 5.93 | 5.38 | 5.69 | 5.69 | -0.07 (-1.22%) | 20,000 |
12 Aug 2022 | HKD | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.01 (-0.17%) | 0 |
11 Aug 2022 | HKD | 5.75 | 5.77 | 5.65 | 5.77 | 5.77 | +0.08 (+1.41%) | 45,000 |
10 Aug 2022 | HKD | 5.63 | 5.75 | 5.48 | 5.69 | 5.69 | -0.16 (-2.74%) | 114,000 |
9 Aug 2022 | HKD | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 0.0 (0.0%) | 2,000 |
8 Aug 2022 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
5 Aug 2022 | HKD | 5.7 | 5.86 | 5.64 | 5.85 | 5.85 | -0.04 (-0.68%) | 15,000 |
4 Aug 2022 | HKD | 5.93 | 5.98 | 5.89 | 5.89 | 5.89 | +0.05 (+0.86%) | 16,000 |
3 Aug 2022 | HKD | 5.98 | 5.98 | 5.37 | 5.84 | 5.84 | +0.09 (+1.57%) | 7,000 |
2 Aug 2022 | HKD | 5.74 | 5.82 | 5.2 | 5.75 | 5.75 | +0.01 (+0.17%) | 180,000 |
1 Aug 2022 | HKD | 5.9 | 5.91 | 5.72 | 5.74 | 5.74 | -0.06 (-1.03%) | 30,000 |
29 Jul 2022 | HKD | 5.84 | 5.84 | 5.63 | 5.8 | 5.8 | -0.15 (-2.52%) | 114,000 |
28 Jul 2022 | HKD | 6 | 6 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 9,000 |
27 Jul 2022 | HKD | 5.89 | 6 | 5.86 | 5.95 | 5.95 | -0.05 (-0.83%) | 217,000 |
26 Jul 2022 | HKD | 5.82 | 6.17 | 5.82 | 6 | 6 | +0.01 (+0.17%) | 32,999 |
25 Jul 2022 | HKD | 5.92 | 5.99 | 5.82 | 5.99 | 5.99 | +0.07 (+1.18%) | 138,000 |
22 Jul 2022 | HKD | 6 | 6.55 | 5.89 | 5.92 | 5.92 | -0.08 (-1.33%) | 185,000 |