Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | HKD | 3.58 | 3.6 | 3.55 | 3.59 | 3.59 | +0.07 (+1.99%) | 1,992,600 |
29 Aug 2022 | HKD | 3.53 | 3.57 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,228,000 |
26 Aug 2022 | HKD | 3.47 | 3.53 | 3.45 | 3.53 | 3.53 | +0.08 (+2.32%) | 2,501,500 |
25 Aug 2022 | HKD | 3.45 | 3.56 | 3.41 | 3.45 | 3.45 | +0.1 (+2.99%) | 1,995,880 |
24 Aug 2022 | HKD | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 3,791,000 |
23 Aug 2022 | HKD | 3.41 | 3.45 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 3,494,500 |
22 Aug 2022 | HKD | 3.33 | 3.44 | 3.3 | 3.4 | 3.4 | +0.11 (+3.34%) | 6,319,000 |
19 Aug 2022 | HKD | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 4,443,100 |
18 Aug 2022 | HKD | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -0.07 (-2.10%) | 3,026,889 |
17 Aug 2022 | HKD | 3.35 | 3.37 | 3.34 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,324,000 |
16 Aug 2022 | HKD | 3.36 | 3.36 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 1,268,500 |
15 Aug 2022 | HKD | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,567,382 |
12 Aug 2022 | HKD | 3.29 | 3.41 | 3.29 | 3.37 | 3.37 | +0.07 (+2.12%) | 3,291,373 |
11 Aug 2022 | HKD | 3.29 | 3.31 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 2,828,500 |
10 Aug 2022 | HKD | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 2,671,100 |
9 Aug 2022 | HKD | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,076,000 |
8 Aug 2022 | HKD | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,092,000 |
5 Aug 2022 | HKD | 3.36 | 3.39 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 790,824 |
4 Aug 2022 | HKD | 3.34 | 3.36 | 3.33 | 3.36 | 3.36 | +0.03 (+0.90%) | 2,055,500 |
3 Aug 2022 | HKD | 3.35 | 3.35 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 1,225,000 |
2 Aug 2022 | HKD | 3.31 | 3.33 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 1,817,000 |
1 Aug 2022 | HKD | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,757,000 |
29 Jul 2022 | HKD | 3.4 | 3.42 | 3.33 | 3.37 | 3.37 | -0.03 (-0.88%) | 3,055,418 |
28 Jul 2022 | HKD | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,198,012 |
27 Jul 2022 | HKD | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 1,713,000 |
26 Jul 2022 | HKD | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 1,160,000 |
25 Jul 2022 | HKD | 3.48 | 3.5 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 947,500 |
22 Jul 2022 | HKD | 3.52 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 988,936 |
21 Jul 2022 | HKD | 3.52 | 3.54 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 4,030,000 |
20 Jul 2022 | HKD | 3.49 | 3.54 | 3.47 | 3.5 | 3.5 | +0.05 (+1.45%) | 5,077,358 |