Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 0.98 | 1.13 | 0.95 | 1.08 | 1.08 | +0.15 (+16.13%) | 2,030,000 |
23 Aug 2022 | HKD | 0.9 | 0.94 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 218,000 |
22 Aug 2022 | HKD | 0.91 | 0.91 | 0.83 | 0.9 | 0.9 | -0.07 (-7.22%) | 1,488,000 |
19 Aug 2022 | HKD | 1.05 | 1.05 | 0.82 | 0.97 | 0.97 | -0.08 (-7.62%) | 1,620,000 |
18 Aug 2022 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 156,000 |
17 Aug 2022 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 154,000 |
16 Aug 2022 | HKD | 1.05 | 1.1 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 1,400,000 |
15 Aug 2022 | HKD | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 158,000 |
12 Aug 2022 | HKD | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 130,000 |
11 Aug 2022 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 484,000 |
10 Aug 2022 | HKD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 160,000 |
9 Aug 2022 | HKD | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 268,000 |
8 Aug 2022 | HKD | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 220,000 |
5 Aug 2022 | HKD | 1.09 | 1.1 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 286,000 |
4 Aug 2022 | HKD | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 346,000 |
3 Aug 2022 | HKD | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 780,000 |
2 Aug 2022 | HKD | 1.09 | 1.12 | 0.99 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,444,000 |
1 Aug 2022 | HKD | 1.23 | 1.23 | 1.09 | 1.14 | 1.14 | -0.1 (-8.06%) | 2,178,000 |
29 Jul 2022 | HKD | 1.38 | 1.38 | 1.19 | 1.24 | 1.24 | -0.1 (-7.46%) | 1,512,000 |
28 Jul 2022 | HKD | 1.39 | 1.39 | 1.3 | 1.34 | 1.34 | -0.05 (-3.60%) | 754,000 |
27 Jul 2022 | HKD | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 312,000 |
26 Jul 2022 | HKD | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 260,000 |
25 Jul 2022 | HKD | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 272,000 |
22 Jul 2022 | HKD | 1.41 | 1.47 | 1.4 | 1.46 | 1.46 | -0.02 (-1.35%) | 174,000 |
21 Jul 2022 | HKD | 1.52 | 1.52 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 462,000 |
20 Jul 2022 | HKD | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 264,000 |
19 Jul 2022 | HKD | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | +0.04 (+2.68%) | 442,000 |
18 Jul 2022 | HKD | 1.5 | 1.56 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 230,000 |
15 Jul 2022 | HKD | 1.56 | 1.57 | 1.47 | 1.48 | 1.48 | -0.11 (-6.92%) | 1,154,000 |
14 Jul 2022 | HKD | 1.6 | 1.62 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,410,000 |