Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 1.91 | 1.93 | 1.87 | 1.93 | 1.93 | -0.01 (-0.52%) | 4,942,000 |
2 Sep 2022 | HKD | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,904,000 |
1 Sep 2022 | HKD | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 3,964,000 |
31 Aug 2022 | HKD | 1.91 | 1.98 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 3,648,000 |
30 Aug 2022 | HKD | 1.94 | 1.95 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,964,000 |
29 Aug 2022 | HKD | 1.89 | 1.95 | 1.88 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,826,000 |
26 Aug 2022 | HKD | 1.92 | 2 | 1.9 | 1.95 | 1.95 | +0.06 (+3.17%) | 9,044,000 |
25 Aug 2022 | HKD | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,304,000 |
24 Aug 2022 | HKD | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | -0.06 (-3.11%) | 6,274,000 |
23 Aug 2022 | HKD | 1.93 | 1.93 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 2,848,000 |
22 Aug 2022 | HKD | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 3,120,000 |
19 Aug 2022 | HKD | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 3,642,000 |
18 Aug 2022 | HKD | 2.02 | 2.02 | 1.9 | 1.97 | 1.97 | -0.09 (-4.37%) | 17,870,344 |
17 Aug 2022 | HKD | 2.12 | 2.12 | 2.02 | 2.06 | 2.06 | -0.06 (-2.83%) | 5,998,543 |
16 Aug 2022 | HKD | 2.13 | 2.15 | 2.08 | 2.12 | 2.12 | -0.03 (-1.40%) | 6,239,167 |
15 Aug 2022 | HKD | 2.11 | 2.18 | 2.06 | 2.15 | 2.15 | -0.02 (-0.92%) | 2,860,000 |
12 Aug 2022 | HKD | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | -0.02 (-0.91%) | 2,800,000 |
11 Aug 2022 | HKD | 2.14 | 2.19 | 2.13 | 2.19 | 2.19 | +0.06 (+2.82%) | 5,428,000 |
10 Aug 2022 | HKD | 2.13 | 2.16 | 2.08 | 2.13 | 2.13 | -0.03 (-1.39%) | 4,004,000 |
9 Aug 2022 | HKD | 2.15 | 2.18 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 4,108,000 |
8 Aug 2022 | HKD | 2.11 | 2.16 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 2,827,000 |
5 Aug 2022 | HKD | 2.09 | 2.11 | 2.05 | 2.11 | 2.11 | +0.06 (+2.93%) | 2,716,000 |
4 Aug 2022 | HKD | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 2,552,000 |
3 Aug 2022 | HKD | 2.04 | 2.04 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 3,486,000 |
2 Aug 2022 | HKD | 2.09 | 2.09 | 1.94 | 2.01 | 2.01 | -0.06 (-2.90%) | 10,650,000 |
1 Aug 2022 | HKD | 2.11 | 2.11 | 2.03 | 2.07 | 2.07 | -0.07 (-3.27%) | 7,766,000 |
29 Jul 2022 | HKD | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 5,696,000 |
28 Jul 2022 | HKD | 2.17 | 2.24 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 8,256,000 |
27 Jul 2022 | HKD | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | +0.01 (+0.46%) | 7,562,000 |
26 Jul 2022 | HKD | 2.14 | 2.16 | 2.09 | 2.16 | 2.16 | +0.02 (+0.93%) | 5,260,448 |