Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | HKD | 2.62 | 2.62 | 2.35 | 2.38 | 2.38 | -0.12 (-4.80%) | 264,000 |
6 Sep 2022 | HKD | 2.58 | 2.72 | 2.45 | 2.5 | 2.5 | -0.18 (-6.72%) | 135,000 |
5 Sep 2022 | HKD | 2.68 | 2.72 | 2.62 | 2.68 | 2.68 | -0.01 (-0.37%) | 63,000 |
2 Sep 2022 | HKD | 2.82 | 2.82 | 2.62 | 2.69 | 2.69 | -0.1 (-3.58%) | 127,000 |
1 Sep 2022 | HKD | 2.83 | 2.84 | 2.72 | 2.79 | 2.79 | -0.01 (-0.36%) | 90,000 |
31 Aug 2022 | HKD | 2.89 | 2.89 | 2.75 | 2.8 | 2.8 | -0.08 (-2.78%) | 284,000 |
30 Aug 2022 | HKD | 2.83 | 2.95 | 2.8 | 2.88 | 2.88 | -0.05 (-1.71%) | 121,000 |
29 Aug 2022 | HKD | 3.01 | 3.05 | 2.9 | 2.93 | 2.93 | -0.07 (-2.33%) | 104,000 |
26 Aug 2022 | HKD | 2.96 | 3 | 2.85 | 3 | 3 | -0.01 (-0.33%) | 137,000 |
25 Aug 2022 | HKD | 2.92 | 3.07 | 2.81 | 3.01 | 3.01 | +0.01 (+0.33%) | 178,000 |
24 Aug 2022 | HKD | 3.18 | 3.25 | 2.91 | 3 | 3 | -0.05 (-1.64%) | 198,000 |
23 Aug 2022 | HKD | 3.13 | 3.15 | 2.96 | 3.05 | 3.05 | -0.08 (-2.56%) | 120,000 |
22 Aug 2022 | HKD | 3.1 | 3.26 | 2.99 | 3.13 | 3.13 | -0.06 (-1.88%) | 432,000 |
19 Aug 2022 | HKD | 2.84 | 3.19 | 2.66 | 3.19 | 3.19 | +0.4 (+14.34%) | 431,000 |
18 Aug 2022 | HKD | 2.71 | 2.86 | 2.71 | 2.79 | 2.79 | +0.01 (+0.36%) | 152,000 |
17 Aug 2022 | HKD | 2.87 | 2.87 | 2.72 | 2.78 | 2.78 | +0.03 (+1.09%) | 69,000 |
16 Aug 2022 | HKD | 2.75 | 2.81 | 2.65 | 2.75 | 2.75 | +0.06 (+2.23%) | 231,000 |
15 Aug 2022 | HKD | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -0.06 (-2.18%) | 23,000 |
12 Aug 2022 | HKD | 2.88 | 2.88 | 2.65 | 2.75 | 2.75 | -0.08 (-2.83%) | 158,000 |
11 Aug 2022 | HKD | 3.09 | 3.18 | 2.83 | 2.83 | 2.83 | -0.18 (-5.98%) | 242,000 |
10 Aug 2022 | HKD | 3.31 | 3.32 | 2.95 | 3.01 | 3.01 | -0.23 (-7.10%) | 500,000 |
9 Aug 2022 | HKD | 3.2 | 3.35 | 3.13 | 3.24 | 3.24 | +0.16 (+5.19%) | 346,000 |
8 Aug 2022 | HKD | 3.28 | 3.34 | 3.07 | 3.08 | 3.08 | -0.14 (-4.35%) | 203,000 |
5 Aug 2022 | HKD | 3.28 | 3.29 | 3.1 | 3.22 | 3.22 | -0.05 (-1.53%) | 314,000 |
4 Aug 2022 | HKD | 3.2 | 3.29 | 3 | 3.27 | 3.27 | +0.09 (+2.83%) | 443,000 |
3 Aug 2022 | HKD | 2.9 | 3.18 | 2.8 | 3.18 | 3.18 | +0.32 (+11.19%) | 823,000 |
2 Aug 2022 | HKD | 3.09 | 3.1 | 2.78 | 2.86 | 2.86 | -0.3 (-9.49%) | 4,028,000 |
1 Aug 2022 | HKD | 3.05 | 3.17 | 2.9 | 3.16 | 3.16 | +0.18 (+6.04%) | 126,000 |
29 Jul 2022 | HKD | 3.08 | 3.09 | 2.92 | 2.98 | 2.98 | -0.03 (-1.00%) | 62,000 |
28 Jul 2022 | HKD | 2.94 | 3.18 | 2.77 | 3.01 | 3.01 | +0.07 (+2.38%) | 2,896,000 |