Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 7.98 | 8.1 | 7.75 | 7.78 | 7.78 | -0.18 (-2.26%) | 3,248,000 |
23 Aug 2022 | HKD | 8.07 | 8.16 | 7.9 | 7.96 | 7.96 | -0.14 (-1.73%) | 2,163,000 |
22 Aug 2022 | HKD | 8 | 8.23 | 8 | 8.1 | 8.1 | +0.07 (+0.87%) | 2,353,000 |
19 Aug 2022 | HKD | 8.3 | 8.3 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 2,563,000 |
18 Aug 2022 | HKD | 8.15 | 8.49 | 8.1 | 8.45 | 8.45 | +0.3 (+3.68%) | 1,745,000 |
17 Aug 2022 | HKD | 8.29 | 8.46 | 8.05 | 8.15 | 8.15 | -0.18 (-2.16%) | 2,476,000 |
16 Aug 2022 | HKD | 8.23 | 8.42 | 8.18 | 8.33 | 8.33 | +0.08 (+0.97%) | 1,266,000 |
15 Aug 2022 | HKD | 8.52 | 8.62 | 8.25 | 8.25 | 8.25 | -0.34 (-3.96%) | 1,118,000 |
12 Aug 2022 | HKD | 8.44 | 8.66 | 8.32 | 8.59 | 8.59 | +0.15 (+1.78%) | 2,149,982 |
11 Aug 2022 | HKD | 8.38 | 8.51 | 8.29 | 8.44 | 8.44 | +0.15 (+1.81%) | 1,558,000 |
10 Aug 2022 | HKD | 8.5 | 8.6 | 8.2 | 8.29 | 8.29 | -0.22 (-2.59%) | 1,873,000 |
9 Aug 2022 | HKD | 8.53 | 8.59 | 8.35 | 8.51 | 8.51 | -0.06 (-0.70%) | 2,263,000 |
8 Aug 2022 | HKD | 9.17 | 9.17 | 8.55 | 8.57 | 8.57 | -0.12 (-1.38%) | 2,435,000 |
5 Aug 2022 | HKD | 8.45 | 9.06 | 8.45 | 8.69 | 8.69 | +0.24 (+2.84%) | 3,882,000 |
4 Aug 2022 | HKD | 8.14 | 8.6 | 8.14 | 8.45 | 8.45 | +0.31 (+3.81%) | 2,676,472 |
3 Aug 2022 | HKD | 8.02 | 8.16 | 7.94 | 8.14 | 8.14 | +0.12 (+1.50%) | 6,417,000 |
2 Aug 2022 | HKD | 8.12 | 8.19 | 7.81 | 8.02 | 8.02 | -0.21 (-2.55%) | 4,341,000 |
1 Aug 2022 | HKD | 8.3 | 8.39 | 8.22 | 8.23 | 8.23 | -0.07 (-0.84%) | 1,347,000 |
29 Jul 2022 | HKD | 8.64 | 8.67 | 8.3 | 8.3 | 8.3 | -0.36 (-4.16%) | 3,036,000 |
28 Jul 2022 | HKD | 8.66 | 8.8 | 8.61 | 8.66 | 8.66 | -0.02 (-0.23%) | 1,086,000 |
27 Jul 2022 | HKD | 8.81 | 8.91 | 8.66 | 8.68 | 8.68 | -0.17 (-1.92%) | 2,054,000 |
26 Jul 2022 | HKD | 8.8 | 8.94 | 8.61 | 8.85 | 8.85 | +0.08 (+0.91%) | 1,834,850 |
25 Jul 2022 | HKD | 8.95 | 8.98 | 8.73 | 8.77 | 8.77 | -0.23 (-2.56%) | 1,254,000 |
22 Jul 2022 | HKD | 9.2 | 9.21 | 8.96 | 9 | 9 | -0.2 (-2.17%) | 953,000 |
21 Jul 2022 | HKD | 9.2 | 9.39 | 9.19 | 9.2 | 9.2 | -0.08 (-0.86%) | 1,191,000 |
20 Jul 2022 | HKD | 9.24 | 9.5 | 9.24 | 9.28 | 9.28 | +0.07 (+0.76%) | 1,598,000 |
19 Jul 2022 | HKD | 9.56 | 9.57 | 9.08 | 9.21 | 9.21 | -0.13 (-1.39%) | 1,568,850 |
18 Jul 2022 | HKD | 9.68 | 9.68 | 9.18 | 9.34 | 9.34 | -0.09 (-0.95%) | 1,083,000 |
15 Jul 2022 | HKD | 9.96 | 9.96 | 9.28 | 9.43 | 9.43 | -0.53 (-5.32%) | 3,145,000 |
14 Jul 2022 | HKD | 9.86 | 10.04 | 9.77 | 9.96 | 9.96 | +0.2 (+2.05%) | 1,452,000 |