Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 1.1 | 1.13 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,294,000 |
1 Sep 2022 | HKD | 1.13 | 1.15 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,576,000 |
31 Aug 2022 | HKD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 530,000 |
30 Aug 2022 | HKD | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 1,086,000 |
29 Aug 2022 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 246,000 |
26 Aug 2022 | HKD | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 938,000 |
25 Aug 2022 | HKD | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 256,000 |
24 Aug 2022 | HKD | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 1,298,000 |
23 Aug 2022 | HKD | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 954,000 |
22 Aug 2022 | HKD | 1.16 | 1.2 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 622,000 |
19 Aug 2022 | HKD | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 592,000 |
18 Aug 2022 | HKD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 630,000 |
17 Aug 2022 | HKD | 1.21 | 1.22 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 520,000 |
16 Aug 2022 | HKD | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,310,000 |
15 Aug 2022 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 488,000 |
12 Aug 2022 | HKD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 386,000 |
11 Aug 2022 | HKD | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | +0.12 (+10.62%) | 2,958,000 |
10 Aug 2022 | HKD | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 388,000 |
9 Aug 2022 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 438,000 |
8 Aug 2022 | HKD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 342,000 |
5 Aug 2022 | HKD | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 878,000 |
4 Aug 2022 | HKD | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 882,000 |
3 Aug 2022 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 992,000 |
2 Aug 2022 | HKD | 1.19 | 1.19 | 1.1 | 1.12 | 1.12 | -0.1 (-8.20%) | 5,646,000 |
1 Aug 2022 | HKD | 1.27 | 1.28 | 1.19 | 1.22 | 1.22 | -0.04 (-3.17%) | 2,004,000 |
29 Jul 2022 | HKD | 1.24 | 1.3 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 2,416,000 |
28 Jul 2022 | HKD | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 892,000 |
27 Jul 2022 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 322,000 |
26 Jul 2022 | HKD | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 408,000 |
25 Jul 2022 | HKD | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 354,000 |