Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 7.5 | 7.75 | 7.4 | 7.7 | 7.7 | +0.19 (+2.53%) | 50,500 |
24 Aug 2022 | HKD | 7.31 | 7.51 | 7.31 | 7.51 | 7.51 | +0.19 (+2.60%) | 199,500 |
23 Aug 2022 | HKD | 7.3 | 7.44 | 7.3 | 7.32 | 7.32 | -0.02 (-0.27%) | 292,500 |
22 Aug 2022 | HKD | 7.22 | 7.4 | 7.2 | 7.34 | 7.34 | +0.12 (+1.66%) | 221,000 |
19 Aug 2022 | HKD | 7.21 | 7.33 | 7.1 | 7.22 | 7.22 | -0.02 (-0.28%) | 381,000 |
18 Aug 2022 | HKD | 7.26 | 7.34 | 7.2 | 7.24 | 7.24 | -0.04 (-0.55%) | 170,500 |
17 Aug 2022 | HKD | 7.41 | 7.63 | 7.09 | 7.28 | 7.28 | -0.13 (-1.75%) | 423,500 |
16 Aug 2022 | HKD | 7.72 | 7.72 | 7.4 | 7.41 | 7.41 | -0.28 (-3.64%) | 109,500 |
15 Aug 2022 | HKD | 7.71 | 7.78 | 7.57 | 7.69 | 7.69 | +0.11 (+1.45%) | 178,000 |
12 Aug 2022 | HKD | 7.45 | 7.75 | 7.39 | 7.58 | 7.58 | +0.23 (+3.13%) | 332,500 |
11 Aug 2022 | HKD | 7.18 | 7.5 | 7.1 | 7.35 | 7.35 | +0.33 (+4.70%) | 422,500 |
10 Aug 2022 | HKD | 7.39 | 7.4 | 7.01 | 7.02 | 7.02 | -0.32 (-4.36%) | 171,500 |
9 Aug 2022 | HKD | 7.4 | 7.41 | 7.31 | 7.34 | 7.34 | -0.06 (-0.81%) | 97,500 |
8 Aug 2022 | HKD | 7.45 | 7.46 | 7.3 | 7.4 | 7.4 | -0.02 (-0.27%) | 79,000 |
5 Aug 2022 | HKD | 7.5 | 7.5 | 7.35 | 7.42 | 7.42 | -0.03 (-0.40%) | 119,000 |
4 Aug 2022 | HKD | 7.28 | 7.5 | 7.28 | 7.45 | 7.45 | +0.29 (+4.05%) | 204,600 |
3 Aug 2022 | HKD | 6.95 | 7.28 | 6.95 | 7.16 | 7.16 | +0.24 (+3.47%) | 1,292,500 |
2 Aug 2022 | HKD | 7.3 | 7.3 | 6.76 | 6.92 | 6.92 | -0.38 (-5.21%) | 1,096,000 |
1 Aug 2022 | HKD | 7.37 | 7.5 | 7.3 | 7.3 | 7.3 | -0.01 (-0.14%) | 118,000 |
29 Jul 2022 | HKD | 7.32 | 7.4 | 7.28 | 7.31 | 7.31 | -0.01 (-0.14%) | 179,500 |
28 Jul 2022 | HKD | 7.46 | 7.47 | 7.31 | 7.32 | 7.32 | -0.07 (-0.95%) | 236,999 |
27 Jul 2022 | HKD | 7.7 | 7.7 | 7.3 | 7.39 | 7.39 | -0.28 (-3.65%) | 253,000 |
26 Jul 2022 | HKD | 7.7 | 7.77 | 7.65 | 7.67 | 7.67 | -0.12 (-1.54%) | 328,000 |
25 Jul 2022 | HKD | 7.86 | 7.86 | 7.51 | 7.79 | 7.79 | -0.2 (-2.50%) | 194,500 |
22 Jul 2022 | HKD | 8.16 | 8.16 | 7.9 | 7.99 | 7.99 | -0.13 (-1.60%) | 132,500 |
21 Jul 2022 | HKD | 8.1 | 8.25 | 8.1 | 8.12 | 8.12 | +0.12 (+1.50%) | 195,500 |
20 Jul 2022 | HKD | 7.98 | 8.05 | 7.91 | 8 | 8 | +0.1 (+1.27%) | 243,000 |
19 Jul 2022 | HKD | 8.1 | 8.1 | 7.81 | 7.9 | 7.9 | -0.2 (-2.47%) | 205,000 |
18 Jul 2022 | HKD | 8.15 | 8.2 | 7.97 | 8.1 | 8.1 | -0.09 (-1.10%) | 113,000 |
15 Jul 2022 | HKD | 8.25 | 8.25 | 7.95 | 8.19 | 8.19 | -0.06 (-0.73%) | 169,500 |