Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 3.81 | 3.88 | 3.76 | 3.77 | 3.77 | -0.06 (-1.57%) | 8,129,000 |
31 Aug 2022 | HKD | 3.87 | 3.87 | 3.77 | 3.83 | 3.83 | -0.06 (-1.54%) | 15,808,000 |
30 Aug 2022 | HKD | 3.89 | 3.93 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 5,570,476 |
29 Aug 2022 | HKD | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | -0.06 (-1.52%) | 9,863,000 |
26 Aug 2022 | HKD | 3.95 | 4.01 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,012,500 |
25 Aug 2022 | HKD | 3.82 | 3.94 | 3.8 | 3.92 | 3.92 | +0.1 (+2.62%) | 6,562,600 |
24 Aug 2022 | HKD | 3.96 | 3.97 | 3.81 | 3.82 | 3.82 | -0.14 (-3.54%) | 13,926,200 |
23 Aug 2022 | HKD | 4.05 | 4.07 | 3.96 | 3.96 | 3.96 | -0.1 (-2.46%) | 10,928,895 |
22 Aug 2022 | HKD | 3.98 | 4.07 | 3.95 | 4.06 | 4.06 | +0.05 (+1.25%) | 11,637,000 |
19 Aug 2022 | HKD | 4 | 4.04 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 5,020,000 |
18 Aug 2022 | HKD | 3.98 | 4.04 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 6,259,734 |
17 Aug 2022 | HKD | 4.06 | 4.07 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 8,191,000 |
16 Aug 2022 | HKD | 4.09 | 4.1 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 9,127,000 |
15 Aug 2022 | HKD | 4.11 | 4.13 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 7,891,000 |
12 Aug 2022 | HKD | 4.16 | 4.22 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 9,799,000 |
11 Aug 2022 | HKD | 4.14 | 4.17 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 5,826,000 |
10 Aug 2022 | HKD | 4.19 | 4.19 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 7,026,000 |
9 Aug 2022 | HKD | 4.21 | 4.21 | 4.14 | 4.19 | 4.19 | -0.02 (-0.48%) | 6,577,901 |
8 Aug 2022 | HKD | 4.17 | 4.25 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,184,000 |
5 Aug 2022 | HKD | 4.2 | 4.27 | 4.08 | 4.19 | 4.19 | -0.01 (-0.24%) | 14,828,951 |
4 Aug 2022 | HKD | 4.3 | 4.3 | 4.18 | 4.2 | 4.2 | -0.08 (-1.87%) | 14,147,087 |
3 Aug 2022 | HKD | 4.07 | 4.46 | 4.02 | 4.28 | 4.28 | +0.26 (+6.47%) | 51,234,567 |
2 Aug 2022 | HKD | 4.09 | 4.25 | 3.91 | 4.02 | 4.02 | 0.0 (0.0%) | 34,393,796 |
1 Aug 2022 | HKD | 4.17 | 4.18 | 4.02 | 4.02 | 4.02 | -0.17 (-4.06%) | 12,751,001 |
29 Jul 2022 | HKD | 4.22 | 4.22 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 9,185,000 |
28 Jul 2022 | HKD | 4.22 | 4.23 | 4.13 | 4.17 | 4.17 | -0.04 (-0.95%) | 8,328,480 |
27 Jul 2022 | HKD | 4.25 | 4.25 | 4.15 | 4.21 | 4.21 | -0.03 (-0.71%) | 4,865,000 |
26 Jul 2022 | HKD | 4.23 | 4.29 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 12,775,585 |
25 Jul 2022 | HKD | 4.32 | 4.36 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 3,163,000 |
22 Jul 2022 | HKD | 4.33 | 4.38 | 4.27 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,077,000 |