Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 3.09 | 3.19 | 3.03 | 3.06 | 3.06 | +0.11 (+3.73%) | 386,000 |
31 Aug 2022 | HKD | 3.2 | 3.25 | 2.7 | 2.95 | 2.95 | -0.19 (-6.05%) | 838,500 |
30 Aug 2022 | HKD | 3.24 | 3.28 | 3.06 | 3.14 | 3.14 | -0.04 (-1.26%) | 405,500 |
29 Aug 2022 | HKD | 3.27 | 3.29 | 3.02 | 3.18 | 3.18 | +0.08 (+2.58%) | 394,500 |
26 Aug 2022 | HKD | 3.08 | 3.29 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 359,000 |
25 Aug 2022 | HKD | 3 | 3.11 | 2.9 | 3.08 | 3.08 | +0.08 (+2.67%) | 12,500 |
24 Aug 2022 | HKD | 3.15 | 3.28 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 444,000 |
23 Aug 2022 | HKD | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.03 (-1.01%) | 4,500 |
22 Aug 2022 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.07 (+2.41%) | 0 |
19 Aug 2022 | HKD | 2.9 | 3.07 | 2.81 | 2.91 | 2.91 | +0.01 (+0.34%) | 515,000 |
18 Aug 2022 | HKD | 2.54 | 3.28 | 2.54 | 2.9 | 2.9 | +0.19 (+7.01%) | 273,500 |
17 Aug 2022 | HKD | 2.46 | 2.89 | 2.46 | 2.71 | 2.71 | +0.05 (+1.88%) | 417,000 |
16 Aug 2022 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
15 Aug 2022 | HKD | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -0.16 (-5.67%) | 2,000 |
12 Aug 2022 | HKD | 2.7 | 2.92 | 2.7 | 2.82 | 2.82 | +0.15 (+5.62%) | 12,500 |
11 Aug 2022 | HKD | 2.59 | 2.7 | 2.59 | 2.67 | 2.67 | +0.09 (+3.49%) | 3,500 |
10 Aug 2022 | HKD | 2.53 | 2.78 | 2.52 | 2.58 | 2.58 | -0.06 (-2.27%) | 9,500 |
9 Aug 2022 | HKD | 2.51 | 3.01 | 2.51 | 2.64 | 2.64 | +0.12 (+4.76%) | 28,500 |
8 Aug 2022 | HKD | 2.57 | 2.58 | 2.51 | 2.52 | 2.52 | -0.04 (-1.56%) | 8,500 |
5 Aug 2022 | HKD | 2.55 | 2.57 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 9,500 |
4 Aug 2022 | HKD | 2.53 | 2.59 | 2.53 | 2.59 | 2.59 | +0.01 (+0.39%) | 30,000 |
3 Aug 2022 | HKD | 2.6 | 2.6 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 12,500 |
2 Aug 2022 | HKD | 2.81 | 2.81 | 2.59 | 2.6 | 2.6 | -0.21 (-7.47%) | 54,500 |
1 Aug 2022 | HKD | 2.8 | 2.81 | 2.71 | 2.81 | 2.81 | -0.16 (-5.39%) | 33,000 |
29 Jul 2022 | HKD | 3.07 | 3.07 | 2.96 | 2.97 | 2.97 | -0.1 (-3.26%) | 95,000 |
28 Jul 2022 | HKD | 3.08 | 3.11 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 23,000 |
27 Jul 2022 | HKD | 3.2 | 3.2 | 3.07 | 3.07 | 3.07 | -0.13 (-4.06%) | 53,000 |
26 Jul 2022 | HKD | 3.2 | 3.25 | 3.11 | 3.2 | 3.2 | -0.01 (-0.31%) | 162,500 |
25 Jul 2022 | HKD | 3.31 | 3.31 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 162,500 |
22 Jul 2022 | HKD | 3.32 | 3.42 | 3.17 | 3.24 | 3.24 | -0.08 (-2.41%) | 43,000 |