Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 7.48 | 7.74 | 7.45 | 7.67 | 7.67 | +0.17 (+2.27%) | 701,700 |
24 Aug 2022 | HKD | 7.67 | 7.71 | 7.46 | 7.5 | 7.5 | -0.16 (-2.09%) | 1,121,370 |
23 Aug 2022 | HKD | 7.73 | 7.74 | 7.57 | 7.66 | 7.66 | -0.08 (-1.03%) | 688,200 |
22 Aug 2022 | HKD | 7.75 | 7.86 | 7.67 | 7.74 | 7.74 | -0.11 (-1.40%) | 794,000 |
19 Aug 2022 | HKD | 7.94 | 7.97 | 7.73 | 7.85 | 7.85 | +0.05 (+0.64%) | 805,900 |
18 Aug 2022 | HKD | 7.82 | 7.93 | 7.72 | 7.8 | 7.8 | -0.2 (-2.50%) | 977,000 |
17 Aug 2022 | HKD | 8.5 | 8.5 | 7.99 | 8 | 8 | -0.26 (-3.15%) | 1,035,300 |
16 Aug 2022 | HKD | 8.21 | 8.39 | 8.05 | 8.26 | 8.26 | -0.06 (-0.72%) | 1,685,590 |
15 Aug 2022 | HKD | 8.43 | 8.57 | 8.25 | 8.32 | 8.32 | -0.07 (-0.83%) | 1,398,160 |
12 Aug 2022 | HKD | 8.2 | 8.46 | 8.15 | 8.39 | 8.39 | +0.15 (+1.82%) | 898,590 |
11 Aug 2022 | HKD | 8.02 | 8.31 | 8.02 | 8.24 | 8.24 | +0.26 (+3.26%) | 797,840 |
10 Aug 2022 | HKD | 8.14 | 8.14 | 7.89 | 7.98 | 7.98 | -0.16 (-1.97%) | 1,309,800 |
9 Aug 2022 | HKD | 8.16 | 8.43 | 8.02 | 8.14 | 8.14 | +0.04 (+0.49%) | 859,020 |
8 Aug 2022 | HKD | 8.2 | 8.22 | 8.01 | 8.1 | 8.1 | -0.07 (-0.86%) | 613,800 |
5 Aug 2022 | HKD | 8.35 | 8.44 | 8.1 | 8.17 | 8.17 | +0.06 (+0.74%) | 599,200 |
4 Aug 2022 | HKD | 8 | 8.25 | 7.91 | 8.11 | 8.11 | +0.2 (+2.53%) | 863,000 |
3 Aug 2022 | HKD | 7.92 | 8.09 | 7.84 | 7.91 | 7.91 | +0.06 (+0.76%) | 1,363,800 |
2 Aug 2022 | HKD | 8.03 | 8.04 | 7.51 | 7.85 | 7.85 | -0.29 (-3.56%) | 4,088,680 |
1 Aug 2022 | HKD | 8.17 | 8.26 | 7.88 | 8.14 | 8.14 | -0.06 (-0.73%) | 2,789,400 |
29 Jul 2022 | HKD | 8.41 | 8.46 | 8.09 | 8.2 | 8.2 | -0.29 (-3.42%) | 2,753,500 |
28 Jul 2022 | HKD | 8.72 | 8.72 | 8.41 | 8.49 | 8.49 | +0.01 (+0.12%) | 1,356,300 |
27 Jul 2022 | HKD | 8.5 | 8.59 | 8.32 | 8.48 | 8.48 | -0.08 (-0.93%) | 1,096,300 |
26 Jul 2022 | HKD | 8.54 | 8.68 | 8.29 | 8.56 | 8.56 | +0.08 (+0.94%) | 1,286,680 |
25 Jul 2022 | HKD | 8.65 | 8.65 | 8.14 | 8.48 | 8.48 | -0.16 (-1.85%) | 1,875,600 |
22 Jul 2022 | HKD | 8.79 | 8.87 | 8.5 | 8.64 | 8.64 | -0.06 (-0.69%) | 1,042,175 |
21 Jul 2022 | HKD | 8.8 | 8.84 | 8.66 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,082,400 |
20 Jul 2022 | HKD | 8.61 | 8.91 | 8.61 | 8.8 | 8.8 | +0.28 (+3.29%) | 2,194,980 |
19 Jul 2022 | HKD | 8.68 | 8.73 | 8.45 | 8.52 | 8.52 | -0.04 (-0.47%) | 1,288,300 |
18 Jul 2022 | HKD | 8.53 | 8.82 | 8.33 | 8.56 | 8.56 | +0.01 (+0.12%) | 2,523,280 |
15 Jul 2022 | HKD | 9.09 | 9.17 | 8.5 | 8.55 | 8.55 | -0.65 (-7.07%) | 3,224,310 |