Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 1.3 | 1.3 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 455,514 |
1 Sep 2022 | HKD | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 511,000 |
31 Aug 2022 | HKD | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,058,000 |
30 Aug 2022 | HKD | 1.23 | 1.35 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 1,469,000 |
29 Aug 2022 | HKD | 1.15 | 1.27 | 1.13 | 1.24 | 1.24 | +0.06 (+5.08%) | 2,696,000 |
26 Aug 2022 | HKD | 1.2 | 1.22 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 211,000 |
25 Aug 2022 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 265,000 |
24 Aug 2022 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 346,000 |
23 Aug 2022 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 720,000 |
22 Aug 2022 | HKD | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 1,067,000 |
19 Aug 2022 | HKD | 1.1 | 1.2 | 1.08 | 1.16 | 1.16 | +0.06 (+5.45%) | 1,719,000 |
18 Aug 2022 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 145,000 |
17 Aug 2022 | HKD | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 195,000 |
16 Aug 2022 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 803,000 |
15 Aug 2022 | HKD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 285,000 |
12 Aug 2022 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 308,000 |
11 Aug 2022 | HKD | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.06 (+5.50%) | 859,000 |
10 Aug 2022 | HKD | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 1,277,000 |
9 Aug 2022 | HKD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 452,000 |
8 Aug 2022 | HKD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 145,000 |
5 Aug 2022 | HKD | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 622,000 |
4 Aug 2022 | HKD | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,597,000 |
3 Aug 2022 | HKD | 1.14 | 1.16 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,125,000 |
2 Aug 2022 | HKD | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.1 (-8.20%) | 2,049,000 |
1 Aug 2022 | HKD | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,149,000 |
29 Jul 2022 | HKD | 1.26 | 1.27 | 1.2 | 1.21 | 1.21 | -0.09 (-6.92%) | 1,980,000 |
28 Jul 2022 | HKD | 1.3 | 1.32 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 608,000 |
27 Jul 2022 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 509,000 |
26 Jul 2022 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 454,000 |
25 Jul 2022 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 818,000 |