Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.8 | 0.8 | 0.75 | 0.78 | 0.78 | -0.02 (-2.50%) | 144,500 |
31 Aug 2022 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 18,000 |
30 Aug 2022 | HKD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 45,250 |
29 Aug 2022 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 278,500 |
26 Aug 2022 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 240,000 |
25 Aug 2022 | HKD | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 209,250 |
24 Aug 2022 | HKD | 0.84 | 0.87 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 134,000 |
23 Aug 2022 | HKD | 0.8 | 0.84 | 0.78 | 0.84 | 0.84 | 0.0 (0.0%) | 208,000 |
22 Aug 2022 | HKD | 0.77 | 0.85 | 0.75 | 0.84 | 0.84 | +0.07 (+9.09%) | 568,000 |
19 Aug 2022 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 16,000 |
18 Aug 2022 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
17 Aug 2022 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 65,000 |
16 Aug 2022 | HKD | 0.74 | 0.82 | 0.74 | 0.8 | 0.8 | +0.06 (+8.11%) | 628,000 |
15 Aug 2022 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 82,000 |
12 Aug 2022 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 4,000 |
11 Aug 2022 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 64,000 |
10 Aug 2022 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 256,000 |
9 Aug 2022 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.04 (+5.88%) | 495,500 |
8 Aug 2022 | HKD | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | +0.06 (+9.68%) | 342,000 |
5 Aug 2022 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 68,000 |
4 Aug 2022 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 36,225 |
3 Aug 2022 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 38,000 |
2 Aug 2022 | HKD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.07 (-10.45%) | 206,000 |
1 Aug 2022 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 62,000 |
29 Jul 2022 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 100,000 |
28 Jul 2022 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 42,250 |
27 Jul 2022 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 6,000 |
26 Jul 2022 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 152,000 |
25 Jul 2022 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 4,000 |
22 Jul 2022 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 22,000 |