Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2022 | HKD | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 6,332,618 |
26 Aug 2022 | HKD | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 7,584,000 |
25 Aug 2022 | HKD | 2.02 | 2.03 | 1.94 | 2.02 | 2.02 | -0.01 (-0.49%) | 13,145,000 |
24 Aug 2022 | HKD | 2.07 | 2.08 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 13,046,950 |
23 Aug 2022 | HKD | 2.22 | 2.22 | 2.05 | 2.07 | 2.07 | -0.21 (-9.21%) | 31,549,551 |
22 Aug 2022 | HKD | 2.33 | 2.35 | 2.27 | 2.28 | 2.28 | -0.07 (-2.98%) | 5,643,400 |
19 Aug 2022 | HKD | 2.31 | 2.36 | 2.27 | 2.35 | 2.35 | +0.05 (+2.17%) | 10,248,140 |
18 Aug 2022 | HKD | 2.31 | 2.36 | 2.27 | 2.3 | 2.3 | -0.03 (-1.29%) | 9,721,582 |
17 Aug 2022 | HKD | 2.27 | 2.35 | 2.27 | 2.33 | 2.33 | +0.06 (+2.64%) | 10,895,510 |
16 Aug 2022 | HKD | 2.25 | 2.3 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 4,136,000 |
15 Aug 2022 | HKD | 2.23 | 2.27 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 5,324,316 |
12 Aug 2022 | HKD | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 6,242,974 |
11 Aug 2022 | HKD | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | +0.04 (+1.82%) | 4,018,148 |
10 Aug 2022 | HKD | 2.25 | 2.25 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 9,748,000 |
9 Aug 2022 | HKD | 2.31 | 2.31 | 2.22 | 2.24 | 2.24 | -0.06 (-2.61%) | 12,774,230 |
8 Aug 2022 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 2,382,000 |
5 Aug 2022 | HKD | 2.28 | 2.33 | 2.26 | 2.32 | 2.32 | +0.04 (+1.75%) | 6,333,471 |
4 Aug 2022 | HKD | 2.23 | 2.29 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 3,976,928 |
3 Aug 2022 | HKD | 2.29 | 2.33 | 2.22 | 2.24 | 2.24 | -0.03 (-1.32%) | 7,040,204 |
2 Aug 2022 | HKD | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -0.1 (-4.22%) | 8,797,150 |
1 Aug 2022 | HKD | 2.4 | 2.4 | 2.34 | 2.37 | 2.37 | -0.01 (-0.42%) | 9,677,526 |
29 Jul 2022 | HKD | 2.4 | 2.42 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 9,569,072 |
28 Jul 2022 | HKD | 2.41 | 2.43 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 3,532,930 |
27 Jul 2022 | HKD | 2.4 | 2.42 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 5,571,890 |
26 Jul 2022 | HKD | 2.4 | 2.44 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 7,000,000 |
25 Jul 2022 | HKD | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 3,996,000 |
22 Jul 2022 | HKD | 2.33 | 2.42 | 2.33 | 2.4 | 2.4 | +0.05 (+2.13%) | 12,357,640 |
21 Jul 2022 | HKD | 2.37 | 2.39 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 7,310,254 |
20 Jul 2022 | HKD | 2.41 | 2.43 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 6,613,791 |
19 Jul 2022 | HKD | 2.42 | 2.43 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 5,724,977 |