Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 8 | 8 | 7.55 | 7.57 | 7.57 | -0.3 (-3.81%) | 3,969,242 |
23 Aug 2022 | HKD | 7.81 | 8.07 | 7.74 | 7.87 | 7.87 | +0.1 (+1.29%) | 3,459,742 |
22 Aug 2022 | HKD | 8 | 8.01 | 7.6 | 7.77 | 7.77 | -0.31 (-3.84%) | 6,466,000 |
19 Aug 2022 | HKD | 8.21 | 8.33 | 8.04 | 8.08 | 8.08 | -0.18 (-2.18%) | 4,582,019 |
18 Aug 2022 | HKD | 8.57 | 8.58 | 8.26 | 8.26 | 8.26 | -0.33 (-3.84%) | 3,578,000 |
17 Aug 2022 | HKD | 8.9 | 8.92 | 8.58 | 8.59 | 8.59 | -0.26 (-2.94%) | 2,811,500 |
16 Aug 2022 | HKD | 8.98 | 9.1 | 8.8 | 8.85 | 8.85 | -0.14 (-1.56%) | 4,038,500 |
15 Aug 2022 | HKD | 8.62 | 9.37 | 8.58 | 8.99 | 8.99 | +0.36 (+4.17%) | 9,233,000 |
12 Aug 2022 | HKD | 8.47 | 8.78 | 8.25 | 8.63 | 8.63 | +0.25 (+2.98%) | 5,054,000 |
11 Aug 2022 | HKD | 8.25 | 8.46 | 8.18 | 8.38 | 8.38 | +0.22 (+2.70%) | 3,179,500 |
10 Aug 2022 | HKD | 8.42 | 8.42 | 8.08 | 8.16 | 8.16 | -0.26 (-3.09%) | 3,201,107 |
9 Aug 2022 | HKD | 8.59 | 8.69 | 8.24 | 8.42 | 8.42 | -0.12 (-1.41%) | 4,144,473 |
8 Aug 2022 | HKD | 8.58 | 8.85 | 8.31 | 8.54 | 8.54 | +0.09 (+1.07%) | 6,709,500 |
5 Aug 2022 | HKD | 8.35 | 8.59 | 8.27 | 8.45 | 8.45 | +0.22 (+2.67%) | 6,100,000 |
4 Aug 2022 | HKD | 8.11 | 8.43 | 8 | 8.23 | 8.23 | +0.29 (+3.65%) | 6,219,000 |
3 Aug 2022 | HKD | 8.19 | 8.28 | 7.93 | 7.94 | 7.94 | -0.12 (-1.49%) | 6,422,635 |
2 Aug 2022 | HKD | 8.8 | 8.8 | 7.95 | 8.06 | 8.06 | -0.7 (-7.99%) | 12,497,135 |
1 Aug 2022 | HKD | 9.03 | 9.15 | 8.67 | 8.76 | 8.76 | -0.44 (-4.78%) | 9,660,500 |
29 Jul 2022 | HKD | 9.76 | 9.76 | 9.2 | 9.2 | 9.2 | -0.49 (-5.06%) | 6,499,700 |
28 Jul 2022 | HKD | 9.92 | 10.02 | 9.59 | 9.69 | 9.69 | -0.35 (-3.49%) | 10,000,000 |
27 Jul 2022 | HKD | 9.98 | 10.36 | 9.68 | 10.04 | 10.04 | +0.54 (+5.68%) | 17,382,996 |
26 Jul 2022 | HKD | 9.02 | 9.89 | 8.89 | 9.5 | 9.5 | +0.13 (+1.39%) | 18,307,137 |
25 Jul 2022 | HKD | 10.14 | 10.14 | 9.37 | 9.37 | 9.37 | -0.81 (-7.96%) | 10,345,500 |
22 Jul 2022 | HKD | 10.48 | 10.48 | 10.06 | 10.18 | 10.18 | -0.16 (-1.55%) | 6,705,500 |
21 Jul 2022 | HKD | 10.4 | 10.4 | 9.91 | 10.34 | 10.34 | +0.18 (+1.77%) | 10,935,500 |
20 Jul 2022 | HKD | 10.7 | 10.72 | 10.02 | 10.16 | 10.16 | -0.4 (-3.79%) | 14,045,500 |
19 Jul 2022 | HKD | 9.99 | 10.7 | 9.74 | 10.56 | 10.56 | +0.66 (+6.67%) | 22,613,000 |
18 Jul 2022 | HKD | 10.18 | 10.32 | 9.63 | 9.9 | 9.9 | -0.01 (-0.10%) | 17,448,932 |
15 Jul 2022 | HKD | 10.98 | 11.06 | 9.72 | 9.91 | 9.91 | -0.97 (-8.92%) | 27,733,000 |
14 Jul 2022 | HKD | 11.4 | 11.66 | 10.72 | 10.88 | 10.88 | -0.4 (-3.55%) | 19,795,745 |