Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 8.07 | 8.1 | 7.98 | 7.99 | 7.99 | -0.07 (-0.87%) | 10,500 |
31 Aug 2022 | HKD | 8.17 | 8.19 | 7.93 | 8.06 | 8.06 | -0.12 (-1.47%) | 55,200 |
30 Aug 2022 | HKD | 8.16 | 8.2 | 8.12 | 8.18 | 8.18 | +0.02 (+0.25%) | 18,300 |
29 Aug 2022 | HKD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 300 |
26 Aug 2022 | HKD | 8.1 | 8.2 | 8 | 8.16 | 8.16 | +0.07 (+0.87%) | 40,500 |
25 Aug 2022 | HKD | 8.09 | 8.1 | 8.05 | 8.09 | 8.09 | 0.0 (0.0%) | 6,900 |
24 Aug 2022 | HKD | 8.1 | 8.17 | 7.9 | 8.09 | 8.09 | -0.07 (-0.86%) | 52,500 |
23 Aug 2022 | HKD | 8.19 | 8.19 | 8.12 | 8.16 | 8.16 | +0.03 (+0.37%) | 22,500 |
22 Aug 2022 | HKD | 8.16 | 8.24 | 7.81 | 8.13 | 8.13 | -0.02 (-0.25%) | 48,000 |
19 Aug 2022 | HKD | 8.19 | 8.32 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 17,700 |
18 Aug 2022 | HKD | 8.42 | 8.44 | 8.11 | 8.2 | 8.2 | -0.23 (-2.73%) | 47,700 |
17 Aug 2022 | HKD | 8.39 | 8.44 | 8.33 | 8.43 | 8.43 | +0.04 (+0.48%) | 15,600 |
16 Aug 2022 | HKD | 8.45 | 8.51 | 8.02 | 8.39 | 8.39 | -0.06 (-0.71%) | 75,600 |
15 Aug 2022 | HKD | 8.45 | 8.48 | 8.4 | 8.45 | 8.45 | -0.05 (-0.59%) | 12,900 |
12 Aug 2022 | HKD | 8.5 | 8.5 | 8.43 | 8.5 | 8.5 | 0.0 (0.0%) | 15,000 |
11 Aug 2022 | HKD | 8.48 | 8.54 | 8.47 | 8.5 | 8.5 | +0.02 (+0.24%) | 9,600 |
10 Aug 2022 | HKD | 8.54 | 8.6 | 8.46 | 8.48 | 8.48 | -0.07 (-0.82%) | 121,200 |
9 Aug 2022 | HKD | 8.4 | 8.74 | 8.34 | 8.55 | 8.55 | +0.15 (+1.79%) | 27,900 |
8 Aug 2022 | HKD | 8.43 | 8.43 | 8.3 | 8.4 | 8.4 | -0.03 (-0.36%) | 44,400 |
5 Aug 2022 | HKD | 8.51 | 8.51 | 8.1 | 8.43 | 8.43 | -0.05 (-0.59%) | 36,900 |
4 Aug 2022 | HKD | 8.75 | 8.75 | 8.4 | 8.48 | 8.48 | -0.27 (-3.09%) | 35,100 |
3 Aug 2022 | HKD | 8.77 | 8.77 | 8.6 | 8.75 | 8.75 | -0.02 (-0.23%) | 20,100 |
2 Aug 2022 | HKD | 8.78 | 8.78 | 8.45 | 8.77 | 8.77 | -0.01 (-0.11%) | 66,300 |
1 Aug 2022 | HKD | 8.85 | 8.85 | 8.53 | 8.78 | 8.78 | -0.07 (-0.79%) | 24,900 |
29 Jul 2022 | HKD | 8.89 | 8.9 | 8.43 | 8.85 | 8.85 | -0.04 (-0.45%) | 24,900 |
28 Jul 2022 | HKD | 8.69 | 8.89 | 8.56 | 8.89 | 8.89 | +0.2 (+2.30%) | 197,400 |
27 Jul 2022 | HKD | 8.7 | 9 | 8.67 | 8.69 | 8.69 | -0.01 (-0.11%) | 34,500 |
26 Jul 2022 | HKD | 8.92 | 9 | 8.7 | 8.7 | 8.7 | -0.22 (-2.47%) | 52,200 |
25 Jul 2022 | HKD | 8.8 | 9 | 8.8 | 8.92 | 8.92 | -0.03 (-0.34%) | 8,100 |
22 Jul 2022 | HKD | 8.85 | 9 | 8.8 | 8.95 | 8.95 | +0.1 (+1.13%) | 75,900 |