Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 2.3 | 2.52 | 2.3 | 2.31 | 2.31 | +0.06 (+2.67%) | 267,500 |
31 Aug 2022 | HKD | 2.15 | 2.26 | 2.15 | 2.25 | 2.25 | +0.15 (+7.14%) | 8,500 |
30 Aug 2022 | HKD | 2.11 | 2.11 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 23,000 |
29 Aug 2022 | HKD | 2.12 | 2.17 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 115,500 |
26 Aug 2022 | HKD | 2.05 | 2.15 | 2.04 | 2.11 | 2.11 | -0.06 (-2.76%) | 42,000 |
25 Aug 2022 | HKD | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | +0.02 (+0.93%) | 22,500 |
24 Aug 2022 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 7,500 |
23 Aug 2022 | HKD | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 10,000 |
22 Aug 2022 | HKD | 2.13 | 2.21 | 2.13 | 2.2 | 2.2 | +0.01 (+0.46%) | 14,000 |
19 Aug 2022 | HKD | 2.19 | 2.2 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 54,000 |
18 Aug 2022 | HKD | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | -0.07 (-3.13%) | 9,804,500 |
17 Aug 2022 | HKD | 2.17 | 2.24 | 2.16 | 2.24 | 2.24 | -0.03 (-1.32%) | 12,500 |
16 Aug 2022 | HKD | 2.3 | 2.31 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 47,000 |
15 Aug 2022 | HKD | 2.26 | 2.3 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 25,500 |
12 Aug 2022 | HKD | 2.26 | 2.31 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 21,500 |
11 Aug 2022 | HKD | 2.25 | 2.4 | 2.12 | 2.26 | 2.26 | +0.01 (+0.44%) | 154,000 |
10 Aug 2022 | HKD | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 69,500 |
9 Aug 2022 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | +0.01 (+0.44%) | 0 |
8 Aug 2022 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 38,000 |
5 Aug 2022 | HKD | 2.26 | 2.35 | 2.26 | 2.26 | 2.26 | +0.01 (+0.44%) | 53,000 |
4 Aug 2022 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 23,000 |
3 Aug 2022 | HKD | 2.23 | 2.29 | 2.2 | 2.2 | 2.2 | -0.17 (-7.17%) | 50,500 |
2 Aug 2022 | HKD | 2.24 | 2.37 | 2.24 | 2.37 | 2.37 | -0.04 (-1.66%) | 14,500 |
1 Aug 2022 | HKD | 2.44 | 2.6 | 2.3 | 2.41 | 2.41 | -0.04 (-1.63%) | 42,500 |
29 Jul 2022 | HKD | 2.3 | 2.46 | 2.3 | 2.45 | 2.45 | +0.1 (+4.26%) | 157,000 |
28 Jul 2022 | HKD | 2.31 | 2.46 | 2.23 | 2.35 | 2.35 | +0.03 (+1.29%) | 200,500 |
27 Jul 2022 | HKD | 2.32 | 2.49 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 2,603,000 |
26 Jul 2022 | HKD | 2.38 | 2.38 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 83,000 |
25 Jul 2022 | HKD | 2.5 | 2.5 | 2.3 | 2.31 | 2.31 | -0.16 (-6.48%) | 118,000 |
22 Jul 2022 | HKD | 2.67 | 2.67 | 2.37 | 2.47 | 2.47 | -0.2 (-7.49%) | 307,000 |