Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 3.2 | 3.22 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 608,000 |
24 Aug 2022 | HKD | 3.26 | 3.26 | 3.16 | 3.19 | 3.19 | -0.07 (-2.15%) | 922,000 |
23 Aug 2022 | HKD | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 512,000 |
22 Aug 2022 | HKD | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 444,000 |
19 Aug 2022 | HKD | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 662,000 |
18 Aug 2022 | HKD | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 314,000 |
17 Aug 2022 | HKD | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 352,000 |
16 Aug 2022 | HKD | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 816,000 |
15 Aug 2022 | HKD | 3.25 | 3.3 | 3.23 | 3.25 | 3.25 | -0.06 (-1.81%) | 314,000 |
12 Aug 2022 | HKD | 3.23 | 3.33 | 3.23 | 3.31 | 3.31 | +0.05 (+1.53%) | 1,080,000 |
11 Aug 2022 | HKD | 3.22 | 3.26 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 986,000 |
10 Aug 2022 | HKD | 3.22 | 3.22 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 748,000 |
9 Aug 2022 | HKD | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,134,000 |
8 Aug 2022 | HKD | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 754,000 |
5 Aug 2022 | HKD | 3.23 | 3.27 | 3.22 | 3.27 | 3.27 | +0.06 (+1.87%) | 560,000 |
4 Aug 2022 | HKD | 3.17 | 3.21 | 3.14 | 3.21 | 3.21 | +0.08 (+2.56%) | 982,000 |
3 Aug 2022 | HKD | 3.14 | 3.2 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 1,439,000 |
2 Aug 2022 | HKD | 3.26 | 3.26 | 3.11 | 3.16 | 3.16 | -0.12 (-3.66%) | 1,738,000 |
1 Aug 2022 | HKD | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,582,000 |
29 Jul 2022 | HKD | 3.43 | 3.43 | 3.28 | 3.34 | 3.34 | -0.06 (-1.76%) | 2,538,000 |
28 Jul 2022 | HKD | 3.45 | 3.49 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,200,000 |
27 Jul 2022 | HKD | 3.46 | 3.49 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,340,000 |
26 Jul 2022 | HKD | 3.46 | 3.5 | 3.45 | 3.49 | 3.49 | 0.0 (0.0%) | 508,000 |
25 Jul 2022 | HKD | 3.52 | 3.52 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 426,000 |
22 Jul 2022 | HKD | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 1,014,000 |
21 Jul 2022 | HKD | 3.57 | 3.58 | 3.49 | 3.52 | 3.52 | -0.07 (-1.95%) | 1,552,000 |
20 Jul 2022 | HKD | 3.54 | 3.59 | 3.53 | 3.59 | 3.59 | +0.09 (+2.57%) | 2,162,700 |
19 Jul 2022 | HKD | 3.48 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 610,000 |
18 Jul 2022 | HKD | 3.43 | 3.57 | 3.43 | 3.5 | 3.5 | +0.08 (+2.34%) | 1,728,000 |
15 Jul 2022 | HKD | 3.5 | 3.5 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 946,000 |