Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 33.75 | 34.1 | 31.8 | 32.35 | 32.35 | -1.7 (-4.99%) | 328,000 |
23 Aug 2022 | HKD | 34.95 | 35.2 | 33.4 | 34.05 | 34.05 | -0.2 (-0.58%) | 462,500 |
22 Aug 2022 | HKD | 32.2 | 34.75 | 32.1 | 34.25 | 34.25 | +2.65 (+8.39%) | 720,000 |
19 Aug 2022 | HKD | 31.2 | 31.6 | 30.45 | 31.6 | 31.6 | +0.7 (+2.27%) | 137,000 |
18 Aug 2022 | HKD | 30.35 | 31.15 | 30.25 | 30.9 | 30.9 | +0.55 (+1.81%) | 119,500 |
17 Aug 2022 | HKD | 31.6 | 32.05 | 30 | 30.35 | 30.35 | -0.65 (-2.10%) | 259,500 |
16 Aug 2022 | HKD | 32.35 | 32.35 | 30.9 | 31 | 31 | -0.4 (-1.27%) | 88,000 |
15 Aug 2022 | HKD | 31.3 | 32.25 | 31.3 | 31.4 | 31.4 | -0.75 (-2.33%) | 125,000 |
12 Aug 2022 | HKD | 32.35 | 32.95 | 32.1 | 32.15 | 32.15 | 0.0 (0.0%) | 106,922 |
11 Aug 2022 | HKD | 31.75 | 32.9 | 31.75 | 32.15 | 32.15 | +0.4 (+1.26%) | 223,000 |
10 Aug 2022 | HKD | 32.55 | 32.55 | 31.55 | 31.75 | 31.75 | -0.45 (-1.40%) | 47,000 |
9 Aug 2022 | HKD | 32.35 | 33.45 | 31.6 | 32.2 | 32.2 | -0.6 (-1.83%) | 410,000 |
8 Aug 2022 | HKD | 31.25 | 34.1 | 31.25 | 32.8 | 32.8 | +1.5 (+4.79%) | 453,500 |
5 Aug 2022 | HKD | 30.4 | 32.8 | 30.4 | 31.3 | 31.3 | +1.6 (+5.39%) | 463,000 |
4 Aug 2022 | HKD | 30.25 | 30.8 | 29.7 | 29.7 | 29.7 | 0.0 (0.0%) | 136,500 |
3 Aug 2022 | HKD | 28.85 | 30 | 28.7 | 29.7 | 29.7 | +0.1 (+0.34%) | 33,500 |
2 Aug 2022 | HKD | 29 | 31.15 | 28 | 29.6 | 29.6 | -0.3 (-1.00%) | 199,000 |
1 Aug 2022 | HKD | 29.5 | 30.8 | 29.5 | 29.9 | 29.9 | -0.6 (-1.97%) | 46,500 |
29 Jul 2022 | HKD | 30.75 | 31.15 | 30 | 30.5 | 30.5 | -0.15 (-0.49%) | 168,000 |
28 Jul 2022 | HKD | 30.1 | 31.5 | 30.1 | 30.65 | 30.65 | +0.65 (+2.17%) | 355,000 |
27 Jul 2022 | HKD | 30.9 | 31.85 | 30 | 30 | 30 | -0.9 (-2.91%) | 53,500 |
26 Jul 2022 | HKD | 31.6 | 31.85 | 30.75 | 30.9 | 30.9 | -0.6 (-1.90%) | 61,000 |
25 Jul 2022 | HKD | 33.1 | 33.1 | 31.1 | 31.5 | 31.5 | -0.5 (-1.56%) | 96,000 |
22 Jul 2022 | HKD | 32.55 | 32.55 | 31.75 | 32 | 32 | -0.75 (-2.29%) | 56,000 |
21 Jul 2022 | HKD | 32.5 | 32.85 | 31.8 | 32.75 | 32.75 | +0.35 (+1.08%) | 464,000 |
20 Jul 2022 | HKD | 31.8 | 33.2 | 31.8 | 32.4 | 32.4 | +0.85 (+2.69%) | 333,500 |
19 Jul 2022 | HKD | 31.2 | 31.75 | 30.45 | 31.55 | 31.55 | -0.45 (-1.41%) | 327,000 |
18 Jul 2022 | HKD | 30.8 | 32.7 | 30.8 | 32 | 32 | +0.1 (+0.31%) | 328,500 |
15 Jul 2022 | HKD | 30.85 | 32.5 | 30.85 | 31.9 | 31.9 | -0.1 (-0.31%) | 592,500 |
14 Jul 2022 | HKD | 30.65 | 32.85 | 30.65 | 32 | 32 | +1 (+3.23%) | 827,500 |