Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 6.5 | 6.67 | 6.46 | 6.51 | 6.51 | -0.11 (-1.66%) | 1,199,268 |
31 Aug 2022 | HKD | 6.32 | 6.68 | 6.32 | 6.62 | 6.62 | +0.12 (+1.85%) | 713,000 |
30 Aug 2022 | HKD | 6.59 | 6.59 | 6.41 | 6.5 | 6.5 | -0.03 (-0.46%) | 895,000 |
29 Aug 2022 | HKD | 6.54 | 6.58 | 6.45 | 6.53 | 6.53 | -0.09 (-1.36%) | 806,800 |
26 Aug 2022 | HKD | 6.62 | 6.68 | 6.5 | 6.62 | 6.62 | +0.04 (+0.61%) | 1,029,200 |
25 Aug 2022 | HKD | 6.38 | 6.62 | 6.25 | 6.58 | 6.58 | +0.37 (+5.96%) | 1,382,200 |
24 Aug 2022 | HKD | 6.24 | 6.5 | 6.16 | 6.21 | 6.21 | -0.09 (-1.43%) | 2,100,800 |
23 Aug 2022 | HKD | 6.48 | 6.57 | 6.21 | 6.3 | 6.3 | -0.17 (-2.63%) | 2,248,600 |
22 Aug 2022 | HKD | 6.83 | 6.88 | 6.4 | 6.47 | 6.47 | -0.49 (-7.04%) | 2,603,901 |
19 Aug 2022 | HKD | 6.85 | 7.07 | 6.82 | 6.96 | 6.96 | +0.07 (+1.02%) | 839,879 |
18 Aug 2022 | HKD | 6.86 | 6.94 | 6.82 | 6.89 | 6.89 | +0.04 (+0.58%) | 551,600 |
17 Aug 2022 | HKD | 6.87 | 6.93 | 6.8 | 6.85 | 6.85 | -0.02 (-0.29%) | 666,626 |
16 Aug 2022 | HKD | 7 | 7 | 6.78 | 6.87 | 6.87 | -0.1 (-1.43%) | 865,000 |
15 Aug 2022 | HKD | 6.89 | 7.04 | 6.89 | 6.97 | 6.97 | +0.08 (+1.16%) | 1,374,400 |
12 Aug 2022 | HKD | 6.92 | 7.09 | 6.87 | 6.89 | 6.89 | +0.06 (+0.88%) | 724,868 |
11 Aug 2022 | HKD | 6.58 | 6.83 | 6.58 | 6.83 | 6.83 | +0.27 (+4.12%) | 1,180,045 |
10 Aug 2022 | HKD | 6.83 | 6.85 | 6.54 | 6.56 | 6.56 | -0.29 (-4.23%) | 1,297,005 |
9 Aug 2022 | HKD | 6.85 | 6.97 | 6.79 | 6.85 | 6.85 | 0.0 (0.0%) | 575,800 |
8 Aug 2022 | HKD | 6.99 | 6.99 | 6.85 | 6.85 | 6.85 | -0.14 (-2.00%) | 489,200 |
5 Aug 2022 | HKD | 7.1 | 7.15 | 6.94 | 6.99 | 6.99 | -0.11 (-1.55%) | 756,000 |
4 Aug 2022 | HKD | 6.67 | 7.37 | 6.67 | 7.1 | 7.1 | +0.43 (+6.45%) | 3,043,669 |
3 Aug 2022 | HKD | 6.73 | 6.94 | 6.65 | 6.67 | 6.67 | -0.05 (-0.74%) | 1,120,213 |
2 Aug 2022 | HKD | 6.96 | 6.96 | 6.41 | 6.72 | 6.72 | -0.29 (-4.14%) | 2,809,400 |
1 Aug 2022 | HKD | 7.12 | 7.17 | 6.74 | 7.01 | 7.01 | -0.11 (-1.54%) | 1,830,400 |
29 Jul 2022 | HKD | 7.25 | 7.41 | 7.01 | 7.12 | 7.12 | -0.04 (-0.56%) | 2,047,000 |
28 Jul 2022 | HKD | 7.11 | 7.22 | 7.05 | 7.16 | 7.16 | +0.04 (+0.56%) | 837,290 |
27 Jul 2022 | HKD | 7.09 | 7.24 | 6.98 | 7.12 | 7.12 | +0.14 (+2.01%) | 1,736,800 |
26 Jul 2022 | HKD | 6.98 | 7.15 | 6.95 | 6.98 | 6.98 | 0.0 (0.0%) | 922,200 |
25 Jul 2022 | HKD | 7.13 | 7.22 | 6.89 | 6.98 | 6.98 | -0.15 (-2.10%) | 620,000 |
22 Jul 2022 | HKD | 7.17 | 7.27 | 7.04 | 7.13 | 7.13 | -0.03 (-0.42%) | 518,800 |