Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.198 | 0.2 | 0.184 | 0.192 | 0.96 | -0.003 (-1.54%) | 5,896,000 |
31 Aug 2022 | HKD | 0.189 | 0.195 | 0.188 | 0.195 | 0.975 | +0.006 (+3.17%) | 3,428,000 |
30 Aug 2022 | HKD | 0.196 | 0.2 | 0.182 | 0.189 | 0.945 | -0.007 (-3.57%) | 4,064,000 |
29 Aug 2022 | HKD | 0.188 | 0.207 | 0.182 | 0.196 | 0.98 | +0.008 (+4.26%) | 14,616,000 |
26 Aug 2022 | HKD | 0.186 | 0.188 | 0.18 | 0.188 | 0.94 | +0.002 (+1.08%) | 3,160,000 |
25 Aug 2022 | HKD | 0.18 | 0.188 | 0.18 | 0.186 | 0.93 | +0.006 (+3.33%) | 1,532,000 |
24 Aug 2022 | HKD | 0.183 | 0.187 | 0.18 | 0.18 | 0.9 | -0.004 (-2.17%) | 4,328,000 |
23 Aug 2022 | HKD | 0.185 | 0.185 | 0.18 | 0.184 | 0.92 | +0.002 (+1.10%) | 1,640,000 |
22 Aug 2022 | HKD | 0.185 | 0.185 | 0.179 | 0.182 | 0.91 | +0.001 (+0.55%) | 728,000 |
19 Aug 2022 | HKD | 0.189 | 0.19 | 0.177 | 0.181 | 0.905 | -0.004 (-2.16%) | 2,300,000 |
18 Aug 2022 | HKD | 0.187 | 0.192 | 0.18 | 0.185 | 0.925 | +0.003 (+1.65%) | 4,648,000 |
17 Aug 2022 | HKD | 0.187 | 0.187 | 0.182 | 0.182 | 0.91 | -0.005 (-2.67%) | 716,000 |
16 Aug 2022 | HKD | 0.185 | 0.187 | 0.18 | 0.187 | 0.935 | 0.0 (0.0%) | 732,000 |
15 Aug 2022 | HKD | 0.18 | 0.187 | 0.18 | 0.187 | 0.935 | -0.001 (-0.53%) | 1,448,000 |
12 Aug 2022 | HKD | 0.19 | 0.19 | 0.186 | 0.188 | 0.94 | -0.001 (-0.53%) | 1,156,000 |
11 Aug 2022 | HKD | 0.186 | 0.191 | 0.186 | 0.189 | 0.945 | +0.003 (+1.61%) | 904,000 |
10 Aug 2022 | HKD | 0.179 | 0.187 | 0.17 | 0.186 | 0.93 | +0.016 (+9.41%) | 6,308,000 |
9 Aug 2022 | HKD | 0.184 | 0.185 | 0.164 | 0.17 | 0.85 | -0.015 (-8.11%) | 5,764,000 |
8 Aug 2022 | HKD | 0.184 | 0.186 | 0.184 | 0.185 | 0.925 | -0.007 (-3.65%) | 1,812,000 |
5 Aug 2022 | HKD | 0.19 | 0.195 | 0.183 | 0.192 | 0.96 | +0.004 (+2.13%) | 3,604,000 |
4 Aug 2022 | HKD | 0.194 | 0.194 | 0.183 | 0.188 | 0.94 | +0.003 (+1.62%) | 324,000 |
3 Aug 2022 | HKD | 0.181 | 0.199 | 0.18 | 0.185 | 0.925 | +0.001 (+0.54%) | 1,432,000 |
2 Aug 2022 | HKD | 0.188 | 0.191 | 0.182 | 0.184 | 0.92 | -0.005 (-2.65%) | 1,524,000 |
1 Aug 2022 | HKD | 0.191 | 0.195 | 0.189 | 0.189 | 0.945 | -0.002 (-1.05%) | 752,000 |
29 Jul 2022 | HKD | 0.192 | 0.198 | 0.188 | 0.191 | 0.955 | 0.0 (0.0%) | 536,000 |
28 Jul 2022 | HKD | 0.194 | 0.194 | 0.19 | 0.191 | 0.955 | -0.003 (-1.55%) | 1,296,000 |
27 Jul 2022 | HKD | 0.192 | 0.194 | 0.189 | 0.194 | 0.97 | +0.002 (+1.04%) | 660,000 |
26 Jul 2022 | HKD | 0.19 | 0.198 | 0.187 | 0.192 | 0.96 | +0.002 (+1.05%) | 460,000 |
25 Jul 2022 | HKD | 0.193 | 0.198 | 0.19 | 0.19 | 0.95 | -0.01 (-5%) | 3,504,000 |
22 Jul 2022 | HKD | 0.19 | 0.2 | 0.186 | 0.2 | 1 | +0.004 (+2.04%) | 4,424,000 |