Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 279,000 |
31 Aug 2022 | HKD | 0.77 | 0.86 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 2,042,000 |
30 Aug 2022 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 104,000 |
29 Aug 2022 | HKD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,227,000 |
26 Aug 2022 | HKD | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | +0.04 (+5.19%) | 1,005,000 |
25 Aug 2022 | HKD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 441,000 |
24 Aug 2022 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 388,000 |
23 Aug 2022 | HKD | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 576,000 |
22 Aug 2022 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 386,000 |
19 Aug 2022 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 642,000 |
18 Aug 2022 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 146,325 |
17 Aug 2022 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 524,000 |
16 Aug 2022 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 189,000 |
15 Aug 2022 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 445,000 |
12 Aug 2022 | HKD | 0.82 | 0.84 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 656,000 |
11 Aug 2022 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 354,000 |
10 Aug 2022 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 89,000 |
9 Aug 2022 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 299,561 |
8 Aug 2022 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 96,000 |
5 Aug 2022 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 200,000 |
4 Aug 2022 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 259,000 |
3 Aug 2022 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 265,013 |
2 Aug 2022 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 325,000 |
1 Aug 2022 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 239,000 |
29 Jul 2022 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,225,000 |
28 Jul 2022 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 56,000 |
27 Jul 2022 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 165,000 |
26 Jul 2022 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 874,177 |
25 Jul 2022 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 381,000 |
22 Jul 2022 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 800,000 |