Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 4.8 | 4.86 | 4.7 | 4.86 | 4.86 | +0.01 (+0.21%) | 18,000 |
31 Aug 2022 | HKD | 4.69 | 4.96 | 4.69 | 4.85 | 4.85 | +0.13 (+2.75%) | 178,900 |
30 Aug 2022 | HKD | 4.71 | 4.82 | 4.71 | 4.72 | 4.72 | -0.12 (-2.48%) | 61,000 |
29 Aug 2022 | HKD | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 10,000 |
26 Aug 2022 | HKD | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.12 (-2.42%) | 68,000 |
25 Aug 2022 | HKD | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | +0.02 (+0.40%) | 67,000 |
24 Aug 2022 | HKD | 5 | 5 | 4.93 | 4.94 | 4.94 | 0.0 (0.0%) | 18,000 |
23 Aug 2022 | HKD | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.14 (-2.76%) | 26,000 |
22 Aug 2022 | HKD | 5.1 | 5.1 | 5.08 | 5.08 | 5.08 | +0.11 (+2.21%) | 32,000 |
19 Aug 2022 | HKD | 5.07 | 5.11 | 4.96 | 4.97 | 4.97 | +0.09 (+1.84%) | 109,000 |
18 Aug 2022 | HKD | 5 | 5.03 | 4.88 | 4.88 | 4.88 | -0.08 (-1.61%) | 124,000 |
17 Aug 2022 | HKD | 4.91 | 5 | 4.9 | 4.96 | 4.96 | +0.11 (+2.27%) | 199,000 |
16 Aug 2022 | HKD | 4.81 | 5.19 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 18,000 |
15 Aug 2022 | HKD | 5 | 5 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 24,000 |
12 Aug 2022 | HKD | 4.83 | 5 | 4.83 | 4.88 | 4.88 | -0.05 (-1.01%) | 32,000 |
11 Aug 2022 | HKD | 5.04 | 5.04 | 4.93 | 4.93 | 4.93 | -0.11 (-2.18%) | 58,000 |
10 Aug 2022 | HKD | 5.12 | 5.12 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 83,000 |
9 Aug 2022 | HKD | 4.99 | 5.1 | 4.98 | 5.1 | 5.1 | +0.15 (+3.03%) | 196,000 |
8 Aug 2022 | HKD | 4.96 | 5.05 | 4.78 | 4.95 | 4.95 | 0.0 (0.0%) | 183,000 |
5 Aug 2022 | HKD | 4.97 | 4.97 | 4.76 | 4.95 | 4.95 | -0.02 (-0.40%) | 40,000 |
4 Aug 2022 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 7,000 |
3 Aug 2022 | HKD | 4.99 | 5 | 4.93 | 4.99 | 4.99 | +0.14 (+2.89%) | 23,000 |
2 Aug 2022 | HKD | 4.95 | 5 | 4.8 | 4.85 | 4.85 | -0.1 (-2.02%) | 121,000 |
1 Aug 2022 | HKD | 5 | 5 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 146,000 |
29 Jul 2022 | HKD | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | -0.11 (-2.17%) | 138,000 |
28 Jul 2022 | HKD | 5.1 | 5.3 | 4.97 | 5.06 | 5.06 | +0.06 (+1.20%) | 149,000 |
27 Jul 2022 | HKD | 5 | 5.07 | 5 | 5 | 5 | -0.05 (-0.99%) | 294,000 |
26 Jul 2022 | HKD | 5 | 5.1 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 380,000 |
25 Jul 2022 | HKD | 5.03 | 5.1 | 4.82 | 5 | 5 | +0.06 (+1.21%) | 722,000 |
22 Jul 2022 | HKD | 5.05 | 5.05 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 31,000 |