Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 6.19 | 6.19 | 5.9 | 6.04 | 2.0133 | -0.15 (-2.42%) | 188,000 |
31 Aug 2022 | HKD | 5.73 | 6.4 | 5.69 | 6.19 | 2.0633 | +0.21 (+3.51%) | 276,000 |
30 Aug 2022 | HKD | 6.32 | 6.35 | 5.82 | 5.98 | 1.9933 | -0.33 (-5.23%) | 256,000 |
29 Aug 2022 | HKD | 5.97 | 6.31 | 5.92 | 6.31 | 2.1033 | +0.38 (+6.41%) | 288,000 |
26 Aug 2022 | HKD | 5.97 | 6 | 5.87 | 5.93 | 1.9767 | -0.04 (-0.67%) | 230,000 |
25 Aug 2022 | HKD | 6.18 | 6.21 | 5.95 | 5.97 | 1.99 | -0.21 (-3.40%) | 162,000 |
24 Aug 2022 | HKD | 6.22 | 6.23 | 6.01 | 6.18 | 2.06 | -0.04 (-0.64%) | 182,000 |
23 Aug 2022 | HKD | 5.88 | 6.35 | 5.6 | 6.22 | 2.0733 | +0.34 (+5.78%) | 252,000 |
22 Aug 2022 | HKD | 5.87 | 6.02 | 5.57 | 5.88 | 1.96 | +0.01 (+0.17%) | 190,000 |
19 Aug 2022 | HKD | 5.79 | 5.97 | 5.7 | 5.87 | 1.9567 | +0.08 (+1.38%) | 200,000 |
18 Aug 2022 | HKD | 5.85 | 6.09 | 5.58 | 5.79 | 1.93 | -0.06 (-1.03%) | 216,000 |
17 Aug 2022 | HKD | 5.94 | 6.03 | 5.81 | 5.85 | 1.95 | -0.09 (-1.52%) | 300,000 |
16 Aug 2022 | HKD | 5.99 | 6.1 | 5.92 | 5.94 | 1.98 | -0.1 (-1.66%) | 204,000 |
15 Aug 2022 | HKD | 5.91 | 6.1 | 5.76 | 6.04 | 2.0133 | +0.27 (+4.68%) | 256,000 |
12 Aug 2022 | HKD | 5.47 | 5.82 | 5.46 | 5.77 | 1.9233 | +0.32 (+5.87%) | 246,000 |
11 Aug 2022 | HKD | 5.81 | 5.81 | 5.4 | 5.45 | 1.8167 | -0.36 (-6.20%) | 232,000 |
10 Aug 2022 | HKD | 5.95 | 6.04 | 5.81 | 5.81 | 1.9367 | -0.19 (-3.17%) | 216,000 |
9 Aug 2022 | HKD | 6 | 6.13 | 5.9 | 6 | 2 | 0.0 (0.0%) | 202,000 |
8 Aug 2022 | HKD | 5.87 | 6.22 | 5.87 | 6 | 2 | +0.13 (+2.21%) | 196,000 |
5 Aug 2022 | HKD | 5.69 | 5.91 | 5.68 | 5.87 | 1.9567 | +0.18 (+3.16%) | 194,000 |
4 Aug 2022 | HKD | 5.52 | 5.71 | 5.51 | 5.69 | 1.8967 | +0.18 (+3.27%) | 186,000 |
3 Aug 2022 | HKD | 5.68 | 5.97 | 5.43 | 5.51 | 1.8367 | -0.16 (-2.82%) | 216,000 |
2 Aug 2022 | HKD | 5.97 | 5.97 | 5.61 | 5.67 | 1.89 | -0.3 (-5.03%) | 146,000 |
1 Aug 2022 | HKD | 6.02 | 6.24 | 5.78 | 5.97 | 1.99 | -0.12 (-1.97%) | 224,000 |
29 Jul 2022 | HKD | 5.38 | 6.27 | 5.35 | 6.09 | 2.03 | +0.74 (+13.83%) | 532,000 |
28 Jul 2022 | HKD | 4.76 | 5.5 | 4.76 | 5.35 | 1.7833 | +0.59 (+12.39%) | 406,000 |
27 Jul 2022 | HKD | 4.74 | 4.91 | 4.68 | 4.76 | 1.5867 | +0.02 (+0.42%) | 230,000 |
26 Jul 2022 | HKD | 4.8 | 4.92 | 4.68 | 4.74 | 1.58 | -0.06 (-1.25%) | 226,000 |
25 Jul 2022 | HKD | 4.79 | 5.04 | 4.72 | 4.8 | 1.6 | +0.01 (+0.21%) | 286,000 |
22 Jul 2022 | HKD | 4.8 | 5 | 4.77 | 4.79 | 1.5967 | -0.01 (-0.21%) | 262,000 |