Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 3.88 | 3.88 | 3.69 | 3.78 | 3.78 | -0.08 (-2.07%) | 308,000 |
23 Aug 2022 | HKD | 3.78 | 3.87 | 3.76 | 3.86 | 3.86 | +0.1 (+2.66%) | 330,000 |
22 Aug 2022 | HKD | 3.72 | 3.76 | 3.62 | 3.76 | 3.76 | +0.06 (+1.62%) | 381,000 |
19 Aug 2022 | HKD | 3.7 | 3.73 | 3.6 | 3.7 | 3.7 | +0.01 (+0.27%) | 390,000 |
18 Aug 2022 | HKD | 3.76 | 3.8 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 324,000 |
17 Aug 2022 | HKD | 3.92 | 3.92 | 3.67 | 3.75 | 3.75 | -0.16 (-4.09%) | 294,000 |
16 Aug 2022 | HKD | 4.06 | 4.06 | 3.91 | 3.91 | 3.91 | -0.16 (-3.93%) | 355,000 |
15 Aug 2022 | HKD | 4.1 | 4.1 | 3.88 | 4.07 | 4.07 | -0.04 (-0.97%) | 367,000 |
12 Aug 2022 | HKD | 4.26 | 4.26 | 4.11 | 4.11 | 4.11 | -0.18 (-4.20%) | 293,000 |
11 Aug 2022 | HKD | 4.24 | 4.3 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 309,000 |
10 Aug 2022 | HKD | 4.38 | 4.38 | 4.18 | 4.21 | 4.21 | -0.19 (-4.32%) | 316,000 |
9 Aug 2022 | HKD | 4.35 | 4.43 | 4.25 | 4.4 | 4.4 | -0.02 (-0.45%) | 319,000 |
8 Aug 2022 | HKD | 4.34 | 4.42 | 4.18 | 4.42 | 4.42 | +0.02 (+0.45%) | 303,000 |
5 Aug 2022 | HKD | 4.45 | 4.45 | 4.29 | 4.4 | 4.4 | -0.08 (-1.79%) | 380,000 |
4 Aug 2022 | HKD | 4.47 | 4.49 | 4.36 | 4.48 | 4.48 | -0.01 (-0.22%) | 309,000 |
3 Aug 2022 | HKD | 4.35 | 4.51 | 4.35 | 4.49 | 4.49 | +0.11 (+2.51%) | 372,000 |
2 Aug 2022 | HKD | 4.32 | 4.45 | 4.27 | 4.38 | 4.38 | +0.04 (+0.92%) | 316,000 |
1 Aug 2022 | HKD | 4.11 | 4.39 | 4.09 | 4.34 | 4.34 | +0.06 (+1.40%) | 355,000 |
29 Jul 2022 | HKD | 4.17 | 4.28 | 4.03 | 4.28 | 4.28 | +0.1 (+2.39%) | 1,559,000 |
28 Jul 2022 | HKD | 4.13 | 4.2 | 4.02 | 4.18 | 4.18 | +0.05 (+1.21%) | 362,000 |
27 Jul 2022 | HKD | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | -0.11 (-2.59%) | 328,000 |
26 Jul 2022 | HKD | 4.29 | 4.29 | 4.13 | 4.24 | 4.24 | -0.12 (-2.75%) | 345,140 |
25 Jul 2022 | HKD | 4.43 | 4.43 | 4.29 | 4.36 | 4.36 | -0.06 (-1.36%) | 295,000 |
22 Jul 2022 | HKD | 4.58 | 4.58 | 4.42 | 4.42 | 4.42 | -0.16 (-3.49%) | 343,000 |
21 Jul 2022 | HKD | 4.58 | 4.58 | 4.42 | 4.58 | 4.58 | 0.0 (0.0%) | 333,000 |
20 Jul 2022 | HKD | 4.64 | 4.7 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 265,000 |
19 Jul 2022 | HKD | 4.7 | 4.71 | 4.57 | 4.6 | 4.6 | -0.08 (-1.71%) | 281,000 |
18 Jul 2022 | HKD | 4.58 | 4.68 | 4.5 | 4.68 | 4.68 | +0.08 (+1.74%) | 322,000 |
15 Jul 2022 | HKD | 4.7 | 4.72 | 4.5 | 4.6 | 4.6 | -0.07 (-1.50%) | 779,000 |
14 Jul 2022 | HKD | 4.56 | 4.67 | 4.5 | 4.67 | 4.67 | +0.13 (+2.86%) | 459,000 |