Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 2.09 | 2.09 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 1,938,000 |
7 Sep 2022 | HKD | 2.14 | 2.14 | 1.74 | 1.93 | 1.93 | -0.26 (-11.87%) | 2,260,000 |
6 Sep 2022 | HKD | 3.05 | 3.05 | 2.13 | 2.19 | 2.19 | -0.91 (-29.35%) | 1,416,000 |
5 Sep 2022 | HKD | 3.14 | 3.14 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 828,000 |
2 Sep 2022 | HKD | 3.28 | 3.28 | 3.07 | 3.12 | 3.12 | -0.1 (-3.11%) | 1,096,000 |
1 Sep 2022 | HKD | 3.33 | 3.37 | 3.22 | 3.22 | 3.22 | -0.13 (-3.88%) | 880,000 |
31 Aug 2022 | HKD | 3.17 | 3.35 | 3.13 | 3.35 | 3.35 | +0.15 (+4.69%) | 1,544,535 |
30 Aug 2022 | HKD | 3.2 | 3.2 | 3.1 | 3.2 | 3.2 | +0.05 (+1.59%) | 812,000 |
29 Aug 2022 | HKD | 3.2 | 3.25 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 792,000 |
26 Aug 2022 | HKD | 3.22 | 3.24 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 784,000 |
25 Aug 2022 | HKD | 3.17 | 3.19 | 3.05 | 3.18 | 3.18 | +0.13 (+4.26%) | 768,125 |
24 Aug 2022 | HKD | 3.1 | 3.12 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 832,000 |
23 Aug 2022 | HKD | 3.18 | 3.2 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 900,000 |
22 Aug 2022 | HKD | 3.12 | 3.27 | 3.08 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,132,000 |
19 Aug 2022 | HKD | 3.16 | 3.2 | 3.08 | 3.08 | 3.08 | -0.01 (-0.32%) | 844,000 |
18 Aug 2022 | HKD | 3.24 | 3.24 | 3.09 | 3.09 | 3.09 | -0.07 (-2.22%) | 1,448,300 |
17 Aug 2022 | HKD | 3.29 | 3.29 | 3.11 | 3.16 | 3.16 | -0.12 (-3.66%) | 1,060,000 |
16 Aug 2022 | HKD | 3.39 | 3.39 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 800,085 |
15 Aug 2022 | HKD | 3.31 | 3.33 | 3.22 | 3.29 | 3.29 | 0.0 (0.0%) | 964,000 |
12 Aug 2022 | HKD | 3.62 | 3.62 | 3.27 | 3.29 | 3.29 | -0.14 (-4.08%) | 860,000 |
11 Aug 2022 | HKD | 3.5 | 3.52 | 3.37 | 3.43 | 3.43 | +0.01 (+0.29%) | 724,000 |
10 Aug 2022 | HKD | 3.57 | 3.57 | 3.41 | 3.42 | 3.42 | -0.15 (-4.20%) | 888,000 |
9 Aug 2022 | HKD | 3.64 | 3.64 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 856,535 |
8 Aug 2022 | HKD | 3.61 | 3.7 | 3.56 | 3.62 | 3.62 | -0.01 (-0.28%) | 884,000 |
5 Aug 2022 | HKD | 3.62 | 3.67 | 3.55 | 3.63 | 3.63 | +0.06 (+1.68%) | 1,124,000 |
4 Aug 2022 | HKD | 3.49 | 3.59 | 3.47 | 3.57 | 3.57 | +0.05 (+1.42%) | 878,015 |
3 Aug 2022 | HKD | 3.51 | 3.52 | 3.41 | 3.52 | 3.52 | +0.04 (+1.15%) | 1,004,125 |
2 Aug 2022 | HKD | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | -0.11 (-3.06%) | 828,000 |
1 Aug 2022 | HKD | 3.52 | 3.6 | 3.43 | 3.59 | 3.59 | +0.09 (+2.57%) | 1,284,000 |
29 Jul 2022 | HKD | 3.52 | 3.52 | 3.41 | 3.5 | 3.5 | +0.02 (+0.57%) | 984,000 |