Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 208,000 |
31 Aug 2022 | HKD | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | +0.04 (+2.21%) | 700,000 |
30 Aug 2022 | HKD | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 426,000 |
29 Aug 2022 | HKD | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 368,000 |
26 Aug 2022 | HKD | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 458,000 |
25 Aug 2022 | HKD | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 260,000 |
24 Aug 2022 | HKD | 1.84 | 1.85 | 1.79 | 1.85 | 1.85 | 0.0 (0.0%) | 992,000 |
23 Aug 2022 | HKD | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 246,000 |
22 Aug 2022 | HKD | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 559,500 |
19 Aug 2022 | HKD | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 246,000 |
18 Aug 2022 | HKD | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -0.08 (-4.19%) | 776,000 |
17 Aug 2022 | HKD | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,166,500 |
16 Aug 2022 | HKD | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 308,000 |
15 Aug 2022 | HKD | 1.91 | 1.91 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 288,000 |
12 Aug 2022 | HKD | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 432,000 |
11 Aug 2022 | HKD | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 360,000 |
10 Aug 2022 | HKD | 1.94 | 1.94 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 560,000 |
9 Aug 2022 | HKD | 1.97 | 1.98 | 1.88 | 1.92 | 1.92 | +0.01 (+0.52%) | 488,000 |
8 Aug 2022 | HKD | 1.89 | 1.95 | 1.79 | 1.91 | 1.91 | +0.05 (+2.69%) | 1,457,500 |
5 Aug 2022 | HKD | 1.92 | 1.94 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,057,000 |
4 Aug 2022 | HKD | 2.1 | 2.1 | 1.9 | 1.9 | 1.9 | -0.14 (-6.86%) | 2,960,990 |
3 Aug 2022 | HKD | 2.01 | 2.04 | 1.92 | 2.04 | 2.04 | +0.08 (+4.08%) | 1,492,000 |
2 Aug 2022 | HKD | 2.05 | 2.05 | 1.9 | 1.96 | 1.96 | -0.05 (-2.49%) | 3,883,000 |
1 Aug 2022 | HKD | 1.98 | 2.03 | 1.93 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,270,500 |
29 Jul 2022 | HKD | 2.05 | 2.06 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 876,000 |
28 Jul 2022 | HKD | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 4,158,000 |
27 Jul 2022 | HKD | 2.11 | 2.11 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,290,000 |
26 Jul 2022 | HKD | 2.2 | 2.2 | 2.04 | 2.05 | 2.05 | -0.1 (-4.65%) | 1,260,000 |
25 Jul 2022 | HKD | 2.2 | 2.2 | 2.12 | 2.15 | 2.15 | -0.01 (-0.46%) | 350,000 |
22 Jul 2022 | HKD | 2.2 | 2.2 | 2.12 | 2.16 | 2.16 | -0.03 (-1.37%) | 2,024,000 |