Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 6.66 | 6.66 | 6.41 | 6.43 | 6.43 | -0.23 (-3.45%) | 4,061,000 |
2 Sep 2022 | HKD | 6.56 | 6.77 | 6.52 | 6.66 | 6.66 | +0.1 (+1.52%) | 3,470,035 |
1 Sep 2022 | HKD | 6.77 | 6.78 | 6.54 | 6.56 | 6.56 | -0.21 (-3.10%) | 2,688,000 |
31 Aug 2022 | HKD | 6.73 | 6.85 | 6.67 | 6.77 | 6.77 | -0.02 (-0.29%) | 4,804,587 |
30 Aug 2022 | HKD | 6.77 | 6.82 | 6.59 | 6.79 | 6.79 | +0.09 (+1.34%) | 2,831,052 |
29 Aug 2022 | HKD | 6.82 | 6.83 | 6.63 | 6.7 | 6.7 | -0.12 (-1.76%) | 2,174,470 |
26 Aug 2022 | HKD | 6.68 | 6.86 | 6.68 | 6.82 | 6.82 | +0.14 (+2.10%) | 1,894,000 |
25 Aug 2022 | HKD | 6.56 | 6.75 | 6.56 | 6.68 | 6.68 | +0.12 (+1.83%) | 1,620,700 |
24 Aug 2022 | HKD | 6.6 | 6.64 | 6.53 | 6.56 | 6.56 | -0.08 (-1.20%) | 1,712,000 |
23 Aug 2022 | HKD | 6.72 | 6.8 | 6.61 | 6.64 | 6.64 | -0.08 (-1.19%) | 2,019,079 |
22 Aug 2022 | HKD | 6.65 | 6.76 | 6.64 | 6.72 | 6.72 | -0.06 (-0.88%) | 3,371,000 |
19 Aug 2022 | HKD | 6.64 | 6.8 | 6.64 | 6.78 | 6.78 | +0.1 (+1.50%) | 1,792,372 |
18 Aug 2022 | HKD | 6.7 | 6.83 | 6.6 | 6.68 | 6.68 | -0.07 (-1.04%) | 3,855,673 |
17 Aug 2022 | HKD | 6.82 | 6.94 | 6.75 | 6.75 | 6.75 | -0.07 (-1.03%) | 2,250,000 |
16 Aug 2022 | HKD | 6.94 | 6.95 | 6.73 | 6.82 | 6.82 | -0.12 (-1.73%) | 3,710,864 |
15 Aug 2022 | HKD | 6.95 | 7.1 | 6.93 | 6.94 | 6.94 | -0.01 (-0.14%) | 2,744,137 |
12 Aug 2022 | HKD | 6.83 | 7.05 | 6.76 | 6.95 | 6.95 | +0.13 (+1.91%) | 5,077,997 |
11 Aug 2022 | HKD | 6.63 | 6.84 | 6.54 | 6.82 | 6.82 | +0.26 (+3.96%) | 5,217,610 |
10 Aug 2022 | HKD | 7.2 | 7.2 | 6.52 | 6.56 | 6.56 | -0.82 (-11.11%) | 16,752,350 |
9 Aug 2022 | HKD | 7.36 | 7.48 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 1,852,877 |
8 Aug 2022 | HKD | 7.32 | 7.5 | 7.32 | 7.38 | 7.38 | +0.02 (+0.27%) | 3,148,000 |
5 Aug 2022 | HKD | 7.32 | 7.46 | 7.32 | 7.36 | 7.36 | +0.02 (+0.27%) | 7,049,308 |
4 Aug 2022 | HKD | 7.01 | 7.37 | 7.01 | 7.34 | 7.34 | +0.16 (+2.23%) | 2,142,454 |
3 Aug 2022 | HKD | 7.15 | 7.28 | 7.13 | 7.18 | 7.18 | -0.02 (-0.28%) | 3,830,283 |
2 Aug 2022 | HKD | 7.26 | 7.28 | 7.14 | 7.2 | 7.2 | -0.06 (-0.83%) | 7,180,352 |
1 Aug 2022 | HKD | 7.12 | 7.33 | 7.1 | 7.26 | 7.26 | +0.09 (+1.26%) | 5,403,964 |
29 Jul 2022 | HKD | 7.25 | 7.27 | 7.13 | 7.17 | 7.17 | -0.06 (-0.83%) | 3,763,000 |
28 Jul 2022 | HKD | 7.3 | 7.31 | 7.17 | 7.23 | 7.23 | -0.09 (-1.23%) | 2,659,715 |
27 Jul 2022 | HKD | 7.09 | 7.33 | 7.09 | 7.32 | 7.32 | +0.23 (+3.24%) | 4,337,567 |
26 Jul 2022 | HKD | 7.16 | 7.16 | 7.05 | 7.09 | 7.09 | -0.1 (-1.39%) | 3,548,000 |