Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 52 | 53 | 52 | 52.75 | 52.75 | +0.75 (+1.44%) | 64,500 |
24 Aug 2022 | HKD | 52.4 | 52.75 | 52 | 52 | 52 | -0.75 (-1.42%) | 141,200 |
23 Aug 2022 | HKD | 53.25 | 53.75 | 52.55 | 52.75 | 52.75 | -0.25 (-0.47%) | 96,700 |
22 Aug 2022 | HKD | 54.35 | 54.5 | 53 | 53 | 53 | -1.35 (-2.48%) | 77,400 |
19 Aug 2022 | HKD | 53.3 | 54.4 | 53.05 | 54.35 | 54.35 | +1.05 (+1.97%) | 147,073 |
18 Aug 2022 | HKD | 53.35 | 53.5 | 53 | 53.3 | 53.3 | +0.3 (+0.57%) | 61,200 |
17 Aug 2022 | HKD | 52.45 | 53 | 52.3 | 53 | 53 | +0.75 (+1.44%) | 92,348 |
16 Aug 2022 | HKD | 52 | 52.4 | 51.8 | 52.25 | 52.25 | +0.15 (+0.29%) | 129,600 |
15 Aug 2022 | HKD | 52.6 | 52.7 | 51.9 | 52.1 | 52.1 | -0.4 (-0.76%) | 149,200 |
12 Aug 2022 | HKD | 52.15 | 52.8 | 52 | 52.5 | 52.5 | +0.4 (+0.77%) | 97,500 |
11 Aug 2022 | HKD | 54.8 | 54.8 | 51.65 | 52.1 | 52.1 | +0.55 (+1.07%) | 224,560 |
10 Aug 2022 | HKD | 52.05 | 52.05 | 51.3 | 51.55 | 51.55 | -0.5 (-0.96%) | 131,600 |
9 Aug 2022 | HKD | 52.25 | 52.3 | 51.5 | 52.05 | 52.05 | +0.2 (+0.39%) | 141,800 |
8 Aug 2022 | HKD | 53 | 53.2 | 51.8 | 51.85 | 51.85 | -1.15 (-2.17%) | 142,700 |
5 Aug 2022 | HKD | 51.55 | 53.5 | 51.55 | 53 | 53 | +1.45 (+2.81%) | 391,366 |
4 Aug 2022 | HKD | 51.1 | 52.1 | 51 | 51.55 | 51.55 | +0.45 (+0.88%) | 382,457 |
3 Aug 2022 | HKD | 51.5 | 52 | 51.1 | 51.1 | 51.1 | -0.35 (-0.68%) | 239,342 |
2 Aug 2022 | HKD | 52.45 | 52.45 | 50.8 | 51.45 | 51.45 | -1.05 (-2%) | 433,140 |
1 Aug 2022 | HKD | 53.55 | 53.55 | 52.25 | 52.5 | 52.5 | -1.05 (-1.96%) | 300,800 |
29 Jul 2022 | HKD | 53.9 | 54.2 | 53.45 | 53.55 | 53.55 | -0.35 (-0.65%) | 312,300 |
28 Jul 2022 | HKD | 54.5 | 54.8 | 53.8 | 53.9 | 53.9 | +0.1 (+0.19%) | 262,303 |
27 Jul 2022 | HKD | 55.5 | 55.5 | 53.7 | 53.8 | 53.8 | -1.2 (-2.18%) | 250,890 |
26 Jul 2022 | HKD | 55.65 | 55.65 | 54.8 | 55 | 55 | -0.1 (-0.18%) | 159,700 |
25 Jul 2022 | HKD | 55.4 | 55.85 | 54.9 | 55.1 | 55.1 | -0.7 (-1.25%) | 135,600 |
22 Jul 2022 | HKD | 55.3 | 55.9 | 55.3 | 55.8 | 55.8 | +0.05 (+0.09%) | 119,101 |
21 Jul 2022 | HKD | 54.7 | 55.8 | 54.7 | 55.75 | 55.75 | +1.05 (+1.92%) | 188,000 |
20 Jul 2022 | HKD | 54.8 | 55.05 | 54.3 | 54.7 | 54.7 | +0.2 (+0.37%) | 285,879 |
19 Jul 2022 | HKD | 55.65 | 55.65 | 54.35 | 54.5 | 54.5 | -0.85 (-1.54%) | 169,000 |
18 Jul 2022 | HKD | 56 | 56.3 | 54.05 | 55.35 | 55.35 | -0.55 (-0.98%) | 233,900 |
15 Jul 2022 | HKD | 57.8 | 57.95 | 55.4 | 55.9 | 55.9 | -5.3 (-8.66%) | 585,900 |