Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | HKD | 32.05 | 32.25 | 31.45 | 31.7 | 31.7 | -0.3 (-0.94%) | 2,297,200 |
25 Aug 2022 | HKD | 31.8 | 32.55 | 30.85 | 32 | 32 | +1.6 (+5.26%) | 5,580,300 |
24 Aug 2022 | HKD | 31.2 | 31.7 | 30.15 | 30.4 | 30.4 | -0.35 (-1.14%) | 3,188,900 |
23 Aug 2022 | HKD | 32.1 | 32.25 | 30.25 | 30.75 | 30.75 | -0.55 (-1.76%) | 6,116,700 |
22 Aug 2022 | HKD | 31.45 | 32.3 | 30.95 | 31.3 | 31.3 | +0.3 (+0.97%) | 7,250,800 |
19 Aug 2022 | HKD | 30.3 | 31.25 | 29.6 | 31 | 31 | +2.1 (+7.27%) | 6,850,300 |
18 Aug 2022 | HKD | 30.6 | 30.6 | 28.8 | 28.9 | 28.9 | -1.6 (-5.25%) | 4,139,000 |
17 Aug 2022 | HKD | 29.85 | 30.65 | 29.8 | 30.5 | 30.5 | +0.65 (+2.18%) | 2,722,900 |
16 Aug 2022 | HKD | 29.55 | 30.05 | 29.25 | 29.85 | 29.85 | +0.15 (+0.51%) | 1,359,000 |
15 Aug 2022 | HKD | 29.6 | 29.95 | 29.15 | 29.7 | 29.7 | +0.5 (+1.71%) | 1,656,800 |
12 Aug 2022 | HKD | 28.8 | 29.5 | 28.5 | 29.2 | 29.2 | +0.6 (+2.10%) | 1,673,300 |
11 Aug 2022 | HKD | 27.8 | 28.85 | 27.8 | 28.6 | 28.6 | +1 (+3.62%) | 1,186,900 |
10 Aug 2022 | HKD | 27.95 | 28 | 27.3 | 27.6 | 27.6 | +0.05 (+0.18%) | 960,309 |
9 Aug 2022 | HKD | 27.4 | 27.6 | 26.35 | 27.55 | 27.55 | +1.05 (+3.96%) | 1,784,200 |
8 Aug 2022 | HKD | 25.9 | 26.8 | 25.85 | 26.5 | 26.5 | +0.55 (+2.12%) | 1,884,200 |
5 Aug 2022 | HKD | 26.5 | 26.55 | 25.75 | 25.95 | 25.95 | -1 (-3.71%) | 1,574,500 |
4 Aug 2022 | HKD | 27.45 | 27.45 | 26.45 | 26.95 | 26.95 | -0.2 (-0.74%) | 957,800 |
3 Aug 2022 | HKD | 27.2 | 27.5 | 26.85 | 27.15 | 27.15 | -0.05 (-0.18%) | 1,320,900 |
2 Aug 2022 | HKD | 26.95 | 27.5 | 26.75 | 27.2 | 27.2 | -0.4 (-1.45%) | 871,600 |
1 Aug 2022 | HKD | 27.8 | 27.8 | 27 | 27.6 | 27.6 | -0.05 (-0.18%) | 1,200,700 |
29 Jul 2022 | HKD | 27.8 | 27.8 | 27.25 | 27.65 | 27.65 | -0.2 (-0.72%) | 1,588,000 |
28 Jul 2022 | HKD | 28.4 | 28.7 | 27.5 | 27.85 | 27.85 | -2 (-6.70%) | 4,716,400 |
27 Jul 2022 | HKD | 30.15 | 30.8 | 29.55 | 29.85 | 29.85 | -0.15 (-0.50%) | 1,757,000 |
26 Jul 2022 | HKD | 30.2 | 30.55 | 29.9 | 30 | 30 | -0.1 (-0.33%) | 2,182,700 |
25 Jul 2022 | HKD | 29.5 | 30.1 | 29.5 | 30.1 | 30.1 | +0.15 (+0.50%) | 1,179,900 |
22 Jul 2022 | HKD | 29.5 | 30.15 | 29.4 | 29.95 | 29.95 | +0.4 (+1.35%) | 1,702,300 |
21 Jul 2022 | HKD | 31 | 31.1 | 29.35 | 29.55 | 29.55 | -1.4 (-4.52%) | 1,630,300 |
20 Jul 2022 | HKD | 31.6 | 31.85 | 30.75 | 30.95 | 30.95 | -0.35 (-1.12%) | 2,342,600 |
19 Jul 2022 | HKD | 31.45 | 31.65 | 30.8 | 31.3 | 31.3 | +0.1 (+0.32%) | 2,268,100 |
18 Jul 2022 | HKD | 30.4 | 31.5 | 30.4 | 31.2 | 31.2 | +1 (+3.31%) | 2,351,800 |