Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 12.36 | 12.36 | 12.16 | 12.18 | 12.18 | -0.08 (-0.65%) | 9,700 |
31 Aug 2022 | HKD | 11.99 | 12.36 | 11.99 | 12.26 | 12.26 | +0.14 (+1.16%) | 60,200 |
30 Aug 2022 | HKD | 12.03 | 12.12 | 11.92 | 12.12 | 12.12 | -0.11 (-0.90%) | 28,100 |
29 Aug 2022 | HKD | 12.46 | 12.46 | 12.19 | 12.23 | 12.23 | -0.35 (-2.78%) | 84,200 |
26 Aug 2022 | HKD | 12.3 | 12.59 | 12.3 | 12.58 | 12.58 | +0.34 (+2.78%) | 72,300 |
25 Aug 2022 | HKD | 11.8 | 12.26 | 11.8 | 12.24 | 12.24 | +0.44 (+3.73%) | 68,200 |
24 Aug 2022 | HKD | 12.12 | 12.12 | 11.64 | 11.8 | 11.8 | -0.27 (-2.24%) | 66,200 |
23 Aug 2022 | HKD | 12.21 | 12.21 | 12.03 | 12.07 | 12.07 | -0.21 (-1.71%) | 71,800 |
22 Aug 2022 | HKD | 12.22 | 12.35 | 12.19 | 12.28 | 12.28 | +0.01 (+0.08%) | 22,897 |
19 Aug 2022 | HKD | 12.4 | 12.42 | 12.25 | 12.27 | 12.27 | -0.19 (-1.52%) | 54,365 |
18 Aug 2022 | HKD | 12.57 | 12.57 | 12.38 | 12.46 | 12.46 | -0.14 (-1.11%) | 26,400 |
17 Aug 2022 | HKD | 12.6 | 12.66 | 12.55 | 12.6 | 12.6 | -0.1 (-0.79%) | 68,800 |
16 Aug 2022 | HKD | 12.85 | 12.92 | 12.63 | 12.7 | 12.7 | -0.2 (-1.55%) | 35,600 |
15 Aug 2022 | HKD | 12.88 | 13 | 12.78 | 12.9 | 12.9 | +0.06 (+0.47%) | 24,400 |
12 Aug 2022 | HKD | 12.81 | 12.96 | 12.81 | 12.84 | 12.84 | -0.09 (-0.70%) | 76,100 |
11 Aug 2022 | HKD | 12.6 | 12.97 | 12.6 | 12.93 | 12.93 | +0.45 (+3.61%) | 37,397 |
10 Aug 2022 | HKD | 12.71 | 12.71 | 12.4 | 12.48 | 12.48 | -0.48 (-3.70%) | 33,800 |
9 Aug 2022 | HKD | 12.84 | 13.09 | 12.84 | 12.96 | 12.96 | 0.0 (0.0%) | 68,500 |
8 Aug 2022 | HKD | 12.9 | 13.14 | 12.9 | 12.96 | 12.96 | -0.09 (-0.69%) | 7,800 |
5 Aug 2022 | HKD | 13 | 13.16 | 13 | 13.05 | 13.05 | +0.35 (+2.76%) | 51,807 |
4 Aug 2022 | HKD | 12.41 | 12.79 | 12.41 | 12.7 | 12.7 | +0.37 (+3.00%) | 38,400 |
3 Aug 2022 | HKD | 12.49 | 12.49 | 12.33 | 12.33 | 12.33 | +0.02 (+0.16%) | 53,900 |
2 Aug 2022 | HKD | 12.5 | 12.5 | 12.13 | 12.31 | 12.31 | -0.41 (-3.22%) | 211,900 |
1 Aug 2022 | HKD | 12.78 | 12.8 | 12.61 | 12.72 | 12.72 | -0.11 (-0.86%) | 139,500 |
29 Jul 2022 | HKD | 13.2 | 13.25 | 12.76 | 12.83 | 12.83 | -0.53 (-3.97%) | 264,600 |
28 Jul 2022 | HKD | 13.35 | 13.42 | 13.27 | 13.36 | 13.36 | +0.16 (+1.21%) | 45,000 |
27 Jul 2022 | HKD | 13.34 | 13.4 | 13.18 | 13.2 | 13.2 | -0.25 (-1.86%) | 30,900 |
26 Jul 2022 | HKD | 13.46 | 13.49 | 13.31 | 13.45 | 13.45 | +0.05 (+0.37%) | 53,800 |
25 Jul 2022 | HKD | 13.45 | 13.45 | 13.22 | 13.4 | 13.4 | -0.19 (-1.40%) | 115,100 |
22 Jul 2022 | HKD | 13.85 | 13.86 | 13.53 | 13.59 | 13.59 | -0.12 (-0.88%) | 105,059 |