Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | HKD | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 4,118,000 |
30 Aug 2022 | HKD | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 4,020,000 |
29 Aug 2022 | HKD | 1.64 | 1.68 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 10,759,000 |
26 Aug 2022 | HKD | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 4,713,000 |
25 Aug 2022 | HKD | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | +0.07 (+4.46%) | 6,065,953 |
24 Aug 2022 | HKD | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 3,837,000 |
23 Aug 2022 | HKD | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 6,473,000 |
22 Aug 2022 | HKD | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 3,107,000 |
19 Aug 2022 | HKD | 1.55 | 1.6 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 4,262,000 |
18 Aug 2022 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 4,251,000 |
17 Aug 2022 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 908,000 |
16 Aug 2022 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,683,000 |
15 Aug 2022 | HKD | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,088,000 |
12 Aug 2022 | HKD | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 7,188,032 |
11 Aug 2022 | HKD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 838,000 |
10 Aug 2022 | HKD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 3,676,000 |
9 Aug 2022 | HKD | 1.41 | 1.5 | 1.41 | 1.48 | 1.48 | +0.05 (+3.50%) | 3,318,000 |
8 Aug 2022 | HKD | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,064,000 |
5 Aug 2022 | HKD | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 1,197,000 |
4 Aug 2022 | HKD | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 571,000 |
3 Aug 2022 | HKD | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 4,762,000 |
2 Aug 2022 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 5,537,000 |
1 Aug 2022 | HKD | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,696,000 |
29 Jul 2022 | HKD | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 2,721,000 |
28 Jul 2022 | HKD | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,860,000 |
27 Jul 2022 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,535,000 |
26 Jul 2022 | HKD | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 2,402,000 |
25 Jul 2022 | HKD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 1,062,000 |
22 Jul 2022 | HKD | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 4,777,000 |
21 Jul 2022 | HKD | 1.45 | 1.45 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,374,000 |