Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 2.47 | 2.49 | 2.36 | 2.39 | 2.39 | -0.08 (-3.24%) | 146,291,427 |
31 Aug 2022 | HKD | 2.28 | 2.49 | 2.26 | 2.47 | 2.47 | +0.16 (+6.93%) | 286,634,596 |
30 Aug 2022 | HKD | 2.29 | 2.34 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 67,732,669 |
29 Aug 2022 | HKD | 2.23 | 2.32 | 2.21 | 2.29 | 2.29 | 0.0 (0.0%) | 68,550,555 |
26 Aug 2022 | HKD | 2.34 | 2.34 | 2.26 | 2.29 | 2.29 | -0.06 (-2.55%) | 124,465,126 |
25 Aug 2022 | HKD | 2.25 | 2.35 | 2.24 | 2.35 | 2.35 | +0.11 (+4.91%) | 150,627,240 |
24 Aug 2022 | HKD | 2.21 | 2.3 | 2.21 | 2.24 | 2.24 | +0.04 (+1.82%) | 108,765,301 |
23 Aug 2022 | HKD | 2.18 | 2.23 | 2.16 | 2.2 | 2.2 | +0.01 (+0.46%) | 76,977,058 |
22 Aug 2022 | HKD | 2.15 | 2.22 | 2.12 | 2.19 | 2.19 | +0.09 (+4.29%) | 100,051,361 |
19 Aug 2022 | HKD | 2.09 | 2.13 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 75,088,900 |
18 Aug 2022 | HKD | 2.18 | 2.18 | 2.06 | 2.08 | 2.08 | -0.08 (-3.70%) | 111,259,100 |
17 Aug 2022 | HKD | 2.2 | 2.22 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 33,624,322 |
16 Aug 2022 | HKD | 2.25 | 2.28 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 53,090,058 |
15 Aug 2022 | HKD | 2.26 | 2.29 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 52,508,209 |
12 Aug 2022 | HKD | 2.19 | 2.29 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 84,887,092 |
11 Aug 2022 | HKD | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 47,966,571 |
10 Aug 2022 | HKD | 2.2 | 2.21 | 2.14 | 2.16 | 2.16 | -0.03 (-1.37%) | 44,309,511 |
9 Aug 2022 | HKD | 2.2 | 2.23 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 52,804,583 |
8 Aug 2022 | HKD | 2.25 | 2.26 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 37,793,836 |
5 Aug 2022 | HKD | 2.23 | 2.24 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 46,070,295 |
4 Aug 2022 | HKD | 2.24 | 2.25 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 47,595,078 |
3 Aug 2022 | HKD | 2.22 | 2.33 | 2.19 | 2.2 | 2.2 | +0.03 (+1.38%) | 50,290,143 |
2 Aug 2022 | HKD | 2.22 | 2.22 | 2.12 | 2.17 | 2.17 | -0.11 (-4.82%) | 96,058,337 |
1 Aug 2022 | HKD | 2.32 | 2.35 | 2.26 | 2.28 | 2.28 | -0.05 (-2.15%) | 56,324,500 |
29 Jul 2022 | HKD | 2.5 | 2.52 | 2.3 | 2.33 | 2.33 | -0.14 (-5.67%) | 134,143,000 |
28 Jul 2022 | HKD | 2.38 | 2.5 | 2.37 | 2.47 | 2.47 | +0.13 (+5.56%) | 129,337,512 |
27 Jul 2022 | HKD | 2.23 | 2.37 | 2.22 | 2.34 | 2.34 | +0.07 (+3.08%) | 83,863,000 |
26 Jul 2022 | HKD | 2.31 | 2.34 | 2.19 | 2.27 | 2.27 | -0.13 (-5.42%) | 126,076,000 |
25 Jul 2022 | HKD | 2.41 | 2.43 | 2.34 | 2.4 | 2.4 | -0.03 (-1.23%) | 75,447,500 |
22 Jul 2022 | HKD | 2.41 | 2.49 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 123,836,156 |