Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 3.79 | 3.97 | 3.5 | 3.55 | 69.3771 | -0.14 (-3.79%) | 167,500 |
2 Sep 2022 | HKD | 3.8 | 3.8 | 3.59 | 3.69 | 72.1131 | -0.1 (-2.64%) | 1,317,500 |
1 Sep 2022 | HKD | 4 | 4.03 | 3.79 | 3.79 | 74.0674 | -0.19 (-4.77%) | 490,000 |
31 Aug 2022 | HKD | 4 | 4.05 | 3.8 | 3.98 | 77.7806 | +0.02 (+0.51%) | 1,145,000 |
30 Aug 2022 | HKD | 3.9 | 3.96 | 3.76 | 3.96 | 77.3897 | +0.16 (+4.21%) | 1,245,000 |
29 Aug 2022 | HKD | 3.9 | 3.97 | 3.67 | 3.8 | 74.2629 | 0.0 (0.0%) | 2,295,000 |
26 Aug 2022 | HKD | 3.74 | 3.82 | 3.59 | 3.8 | 74.2629 | +0.15 (+4.11%) | 1,452,500 |
25 Aug 2022 | HKD | 3.67 | 3.67 | 3.52 | 3.65 | 71.3314 | +0.01 (+0.27%) | 440,000 |
24 Aug 2022 | HKD | 3.67 | 3.67 | 3.58 | 3.64 | 71.136 | -0.01 (-0.27%) | 380,000 |
23 Aug 2022 | HKD | 3.67 | 3.67 | 3.56 | 3.65 | 71.3314 | -0.01 (-0.27%) | 762,500 |
22 Aug 2022 | HKD | 3.65 | 3.66 | 3.52 | 3.66 | 71.5269 | +0.01 (+0.27%) | 1,027,500 |
19 Aug 2022 | HKD | 3.64 | 3.66 | 3.59 | 3.65 | 71.3314 | -0.01 (-0.27%) | 332,500 |
18 Aug 2022 | HKD | 3.67 | 3.67 | 3.58 | 3.66 | 71.5269 | +0.01 (+0.27%) | 785,000 |
17 Aug 2022 | HKD | 3.64 | 3.65 | 3.54 | 3.65 | 71.3314 | +0.01 (+0.27%) | 1,055,000 |
16 Aug 2022 | HKD | 3.63 | 3.64 | 3.53 | 3.64 | 71.136 | +0.02 (+0.55%) | 420,000 |
15 Aug 2022 | HKD | 3.56 | 3.62 | 3.54 | 3.62 | 70.7451 | +0.02 (+0.56%) | 410,000 |
12 Aug 2022 | HKD | 3.63 | 3.63 | 3.5 | 3.6 | 70.3543 | +0.01 (+0.28%) | 667,500 |
11 Aug 2022 | HKD | 3.64 | 3.64 | 3.52 | 3.59 | 70.1589 | -0.01 (-0.28%) | 640,000 |
10 Aug 2022 | HKD | 3.64 | 3.64 | 3.51 | 3.6 | 70.3543 | -0.03 (-0.83%) | 515,000 |
9 Aug 2022 | HKD | 3.64 | 3.64 | 3.45 | 3.63 | 70.9406 | +0.08 (+2.25%) | 360,000 |
8 Aug 2022 | HKD | 3.64 | 3.64 | 3.44 | 3.55 | 69.3771 | -0.03 (-0.84%) | 327,500 |
5 Aug 2022 | HKD | 3.61 | 3.61 | 3.4 | 3.58 | 69.9634 | -0.02 (-0.56%) | 457,500 |
4 Aug 2022 | HKD | 3.61 | 3.61 | 3.49 | 3.6 | 70.3543 | -0.01 (-0.28%) | 282,500 |
3 Aug 2022 | HKD | 3.55 | 3.69 | 3 | 3.61 | 70.5497 | +0.19 (+5.56%) | 335,000 |
2 Aug 2022 | HKD | 3.4 | 3.61 | 3.37 | 3.42 | 66.8366 | -0.13 (-3.66%) | 395,000 |
1 Aug 2022 | HKD | 3.58 | 3.58 | 3.4 | 3.55 | 69.3771 | -0.04 (-1.11%) | 1,735,000 |
29 Jul 2022 | HKD | 3.69 | 3.69 | 3.59 | 3.59 | 70.1589 | -0.05 (-1.37%) | 15,000 |
28 Jul 2022 | HKD | 3.85 | 3.85 | 3.64 | 3.64 | 71.136 | -0.03 (-0.82%) | 32,500 |
27 Jul 2022 | HKD | 3.74 | 3.74 | 3.63 | 3.67 | 71.7223 | -0.04 (-1.08%) | 30,000 |
26 Jul 2022 | HKD | 3.79 | 3.79 | 3.63 | 3.71 | 72.504 | -0.05 (-1.33%) | 50,000 |