Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 1,032,000 |
7 Sep 2022 | HKD | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | +0.03 (+4.29%) | 2,988,000 |
6 Sep 2022 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,140,000 |
5 Sep 2022 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 3,054,000 |
2 Sep 2022 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,078,000 |
1 Sep 2022 | HKD | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 2,984,215 |
31 Aug 2022 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,286,000 |
30 Aug 2022 | HKD | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 2,960,000 |
29 Aug 2022 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,218,000 |
26 Aug 2022 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,030,000 |
25 Aug 2022 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 770,000 |
24 Aug 2022 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 3,004,000 |
23 Aug 2022 | HKD | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -0.07 (-8.54%) | 1,852,000 |
22 Aug 2022 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 2,947,785 |
19 Aug 2022 | HKD | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 1,340,285 |
18 Aug 2022 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 2,946,000 |
17 Aug 2022 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,076,000 |
16 Aug 2022 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 2,958,000 |
15 Aug 2022 | HKD | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,200,000 |
12 Aug 2022 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,945,343 |
11 Aug 2022 | HKD | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 1,030,000 |
10 Aug 2022 | HKD | 0.82 | 0.84 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 2,952,000 |
9 Aug 2022 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,014,000 |
8 Aug 2022 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,956,000 |
5 Aug 2022 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 1,040,000 |
4 Aug 2022 | HKD | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 3,098,000 |
3 Aug 2022 | HKD | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 2,944,000 |
2 Aug 2022 | HKD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 1,030,000 |
1 Aug 2022 | HKD | 0.81 | 0.81 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,950,000 |
29 Jul 2022 | HKD | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,028,000 |