Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
31 Aug 2022 | HKD | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 3,492,600 |
30 Aug 2022 | HKD | 0.74 | 0.77 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 6,103,200 |
29 Aug 2022 | HKD | 0.73 | 0.74 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 6,291,900 |
26 Aug 2022 | HKD | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 3,390,000 |
25 Aug 2022 | HKD | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +0.02 (+2.86%) | 5,280,600 |
24 Aug 2022 | HKD | 0.75 | 0.75 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 8,272,500 |
23 Aug 2022 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 6,831,300 |
22 Aug 2022 | HKD | 0.78 | 0.81 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 10,706,400 |
19 Aug 2022 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,685,600 |
18 Aug 2022 | HKD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,877,600 |
17 Aug 2022 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 5,112,300 |
16 Aug 2022 | HKD | 0.78 | 0.87 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 21,364,500 |
15 Aug 2022 | HKD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,892,800 |
12 Aug 2022 | HKD | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 4,094,100 |
11 Aug 2022 | HKD | 0.8 | 0.8 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,157,700 |
10 Aug 2022 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,965,500 |
9 Aug 2022 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 4,068,000 |
8 Aug 2022 | HKD | 0.77 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,597,500 |
5 Aug 2022 | HKD | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 7,077,900 |
4 Aug 2022 | HKD | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 5,693,400 |
3 Aug 2022 | HKD | 0.74 | 0.81 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 15,549,600 |
2 Aug 2022 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 10,416,300 |
1 Aug 2022 | HKD | 0.82 | 0.83 | 0.74 | 0.75 | 0.75 | -0.06 (-7.41%) | 10,270,200 |
29 Jul 2022 | HKD | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 6,647,100 |
28 Jul 2022 | HKD | 0.83 | 0.84 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 7,533,900 |
27 Jul 2022 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 9,239,100 |
26 Jul 2022 | HKD | 0.83 | 0.87 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 16,382,060 |
25 Jul 2022 | HKD | 0.84 | 0.89 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 17,109,600 |
22 Jul 2022 | HKD | 0.85 | 0.9 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 26,000,700 |