Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 3.6 | 3.61 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 6,391,146 |
7 Sep 2022 | HKD | 3.61 | 3.61 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 5,317,011 |
6 Sep 2022 | HKD | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,252,500 |
5 Sep 2022 | HKD | 3.69 | 3.69 | 3.55 | 3.6 | 3.6 | -0.2 (-5.26%) | 9,513,881 |
2 Sep 2022 | HKD | 3.84 | 3.84 | 3.76 | 3.8 | 3.8 | -0.03 (-0.78%) | 12,506,880 |
1 Sep 2022 | HKD | 3.87 | 3.88 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 10,143,180 |
31 Aug 2022 | HKD | 3.83 | 3.9 | 3.83 | 3.89 | 3.89 | 0.0 (0.0%) | 16,068,690 |
30 Aug 2022 | HKD | 3.88 | 3.9 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 5,872,282 |
29 Aug 2022 | HKD | 3.9 | 3.91 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 7,841,244 |
26 Aug 2022 | HKD | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 3,602,183 |
25 Aug 2022 | HKD | 3.9 | 3.92 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,177,400 |
24 Aug 2022 | HKD | 3.9 | 3.92 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 5,875,709 |
23 Aug 2022 | HKD | 3.92 | 3.95 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 7,880,770 |
22 Aug 2022 | HKD | 3.86 | 3.97 | 3.85 | 3.96 | 3.96 | +0.1 (+2.59%) | 10,003,400 |
19 Aug 2022 | HKD | 3.8 | 3.88 | 3.78 | 3.86 | 3.86 | +0.08 (+2.12%) | 8,155,193 |
18 Aug 2022 | HKD | 4.04 | 4.07 | 3.76 | 3.78 | 3.78 | -0.26 (-6.44%) | 32,803,500 |
17 Aug 2022 | HKD | 4.04 | 4.09 | 3.98 | 4.04 | 4.04 | 0.0 (0.0%) | 11,130,310 |
16 Aug 2022 | HKD | 3.98 | 4.04 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 8,346,357 |
15 Aug 2022 | HKD | 4.06 | 4.07 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 4,634,400 |
12 Aug 2022 | HKD | 4.03 | 4.08 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 6,124,000 |
11 Aug 2022 | HKD | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | +0.11 (+2.78%) | 4,735,856 |
10 Aug 2022 | HKD | 4.08 | 4.08 | 3.92 | 3.96 | 3.96 | -0.11 (-2.70%) | 7,599,393 |
9 Aug 2022 | HKD | 4.06 | 4.1 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 4,146,648 |
8 Aug 2022 | HKD | 4.04 | 4.08 | 3.98 | 4.06 | 4.06 | +0.01 (+0.25%) | 7,803,158 |
5 Aug 2022 | HKD | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | +0.15 (+3.85%) | 8,435,704 |
4 Aug 2022 | HKD | 3.89 | 3.92 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 7,181,661 |
3 Aug 2022 | HKD | 3.94 | 3.94 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 10,431,670 |
2 Aug 2022 | HKD | 4.02 | 4.02 | 3.85 | 3.89 | 3.89 | -0.15 (-3.71%) | 21,304,820 |
1 Aug 2022 | HKD | 4.2 | 4.21 | 4.02 | 4.04 | 4.04 | -0.14 (-3.35%) | 12,457,280 |
29 Jul 2022 | HKD | 4.16 | 4.21 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 12,865,590 |