Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 3.46 | 3.5 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 9,753,798 |
7 Sep 2022 | HKD | 3.45 | 3.51 | 3.4 | 3.48 | 3.48 | 0.0 (0.0%) | 14,569,386 |
6 Sep 2022 | HKD | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 10,062,828 |
5 Sep 2022 | HKD | 3.38 | 3.42 | 3.3 | 3.42 | 3.42 | +0.04 (+1.18%) | 12,861,060 |
2 Sep 2022 | HKD | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 14,965,608 |
1 Sep 2022 | HKD | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 13,690,060 |
31 Aug 2022 | HKD | 3.55 | 3.56 | 3.44 | 3.52 | 3.52 | -0.04 (-1.12%) | 24,483,306 |
30 Aug 2022 | HKD | 3.64 | 3.64 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 17,649,783 |
29 Aug 2022 | HKD | 3.7 | 3.71 | 3.6 | 3.62 | 3.62 | -0.12 (-3.21%) | 24,162,058 |
26 Aug 2022 | HKD | 3.73 | 3.76 | 3.65 | 3.74 | 3.74 | +0.01 (+0.27%) | 20,809,050 |
25 Aug 2022 | HKD | 3.62 | 3.73 | 3.59 | 3.73 | 3.73 | +0.17 (+4.78%) | 28,419,095 |
24 Aug 2022 | HKD | 3.7 | 3.72 | 3.56 | 3.56 | 3.56 | -0.11 (-3.00%) | 24,518,748 |
23 Aug 2022 | HKD | 3.69 | 3.75 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 19,167,364 |
22 Aug 2022 | HKD | 3.66 | 3.77 | 3.63 | 3.72 | 3.72 | +0.09 (+2.48%) | 20,490,091 |
19 Aug 2022 | HKD | 3.66 | 3.66 | 3.55 | 3.63 | 3.63 | +0.01 (+0.28%) | 17,350,241 |
18 Aug 2022 | HKD | 3.69 | 3.7 | 3.59 | 3.62 | 3.62 | -0.05 (-1.36%) | 14,904,000 |
17 Aug 2022 | HKD | 3.8 | 3.8 | 3.66 | 3.67 | 3.67 | -0.16 (-4.18%) | 27,093,116 |
16 Aug 2022 | HKD | 3.94 | 3.95 | 3.82 | 3.83 | 3.83 | -0.08 (-2.05%) | 11,002,944 |
15 Aug 2022 | HKD | 3.91 | 3.98 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 14,367,792 |
12 Aug 2022 | HKD | 3.86 | 3.97 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 25,387,050 |
11 Aug 2022 | HKD | 3.84 | 3.9 | 3.81 | 3.87 | 3.87 | +0.07 (+1.84%) | 17,396,377 |
10 Aug 2022 | HKD | 3.83 | 3.92 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 18,449,225 |
9 Aug 2022 | HKD | 3.82 | 3.85 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 11,799,245 |
8 Aug 2022 | HKD | 3.75 | 3.9 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 12,179,000 |
5 Aug 2022 | HKD | 3.73 | 3.79 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 11,065,145 |
4 Aug 2022 | HKD | 3.64 | 3.73 | 3.64 | 3.7 | 3.7 | +0.06 (+1.65%) | 9,189,950 |
3 Aug 2022 | HKD | 3.7 | 3.75 | 3.63 | 3.64 | 3.64 | -0.07 (-1.89%) | 22,157,556 |
2 Aug 2022 | HKD | 3.86 | 3.86 | 3.67 | 3.71 | 3.71 | -0.16 (-4.13%) | 24,445,848 |
1 Aug 2022 | HKD | 3.88 | 3.88 | 3.7 | 3.87 | 3.87 | +0.02 (+0.52%) | 23,721,237 |
29 Jul 2022 | HKD | 3.87 | 3.9 | 3.74 | 3.85 | 3.85 | 0.0 (0.0%) | 20,427,052 |