Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 3.87 | 4 | 3.87 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,353,600 |
24 Aug 2022 | HKD | 4 | 4 | 3.87 | 3.92 | 3.92 | -0.06 (-1.51%) | 2,190,400 |
23 Aug 2022 | HKD | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -0.12 (-2.93%) | 1,956,000 |
22 Aug 2022 | HKD | 4.06 | 4.12 | 3.98 | 4.1 | 4.1 | +0.05 (+1.23%) | 2,562,000 |
19 Aug 2022 | HKD | 4.05 | 4.09 | 3.99 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,494,000 |
18 Aug 2022 | HKD | 4.01 | 4.02 | 3.94 | 3.99 | 3.99 | -0.05 (-1.24%) | 2,534,000 |
17 Aug 2022 | HKD | 4.06 | 4.06 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,550,400 |
16 Aug 2022 | HKD | 4.03 | 4.07 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,465,600 |
15 Aug 2022 | HKD | 4.15 | 4.15 | 4.03 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,598,800 |
12 Aug 2022 | HKD | 4.14 | 4.14 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,376,800 |
11 Aug 2022 | HKD | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 1,232,985 |
10 Aug 2022 | HKD | 4.07 | 4.09 | 4 | 4.03 | 4.03 | -0.08 (-1.95%) | 1,857,000 |
9 Aug 2022 | HKD | 4.15 | 4.2 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 1,531,600 |
8 Aug 2022 | HKD | 4.15 | 4.2 | 4.09 | 4.17 | 4.17 | -0.02 (-0.48%) | 1,154,800 |
5 Aug 2022 | HKD | 4.12 | 4.21 | 4.1 | 4.19 | 4.19 | +0.09 (+2.20%) | 1,562,084 |
4 Aug 2022 | HKD | 4.13 | 4.17 | 4.01 | 4.1 | 4.1 | -0.03 (-0.73%) | 2,978,911 |
3 Aug 2022 | HKD | 4.12 | 4.23 | 4.06 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,673,104 |
2 Aug 2022 | HKD | 4.1 | 4.13 | 3.99 | 4.12 | 4.12 | -0.06 (-1.44%) | 3,337,200 |
1 Aug 2022 | HKD | 4.21 | 4.21 | 4.1 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,598,800 |
29 Jul 2022 | HKD | 4.36 | 4.39 | 4.18 | 4.21 | 4.21 | -0.18 (-4.10%) | 2,480,800 |
28 Jul 2022 | HKD | 4.31 | 4.39 | 4.29 | 4.39 | 4.39 | +0.1 (+2.33%) | 1,918,000 |
27 Jul 2022 | HKD | 4.3 | 4.3 | 4.24 | 4.29 | 4.29 | -0.03 (-0.69%) | 1,156,990 |
26 Jul 2022 | HKD | 4.31 | 4.38 | 4.29 | 4.32 | 4.32 | +0.05 (+1.17%) | 1,315,600 |
25 Jul 2022 | HKD | 4.24 | 4.28 | 4.19 | 4.27 | 4.27 | +0.02 (+0.47%) | 1,722,900 |
22 Jul 2022 | HKD | 4.28 | 4.32 | 4.23 | 4.25 | 4.25 | +0.06 (+1.43%) | 1,524,800 |
21 Jul 2022 | HKD | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 2,022,800 |
20 Jul 2022 | HKD | 4.12 | 4.24 | 4.12 | 4.21 | 4.21 | +0.11 (+2.68%) | 2,790,981 |
19 Jul 2022 | HKD | 4.14 | 4.18 | 4.05 | 4.1 | 4.1 | -0.04 (-0.97%) | 2,166,035 |
18 Jul 2022 | HKD | 4.11 | 4.2 | 4.08 | 4.14 | 4.14 | +0.03 (+0.73%) | 1,932,105 |
15 Jul 2022 | HKD | 4.18 | 4.23 | 4.08 | 4.11 | 4.11 | -0.07 (-1.67%) | 3,126,343 |