Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 1.77 | 1.77 | 1.6 | 1.6 | 1.6 | -0.16 (-9.09%) | 4,739,000 |
7 Sep 2022 | HKD | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 1,164,000 |
6 Sep 2022 | HKD | 1.83 | 1.83 | 1.65 | 1.76 | 1.76 | -0.08 (-4.35%) | 4,159,000 |
5 Sep 2022 | HKD | 1.8 | 1.85 | 1.7 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,177,000 |
2 Sep 2022 | HKD | 1.89 | 1.89 | 1.79 | 1.83 | 1.83 | -0.07 (-3.68%) | 1,107,000 |
1 Sep 2022 | HKD | 1.86 | 1.94 | 1.81 | 1.9 | 1.9 | +0.09 (+4.97%) | 2,095,000 |
31 Aug 2022 | HKD | 1.94 | 1.94 | 1.75 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,981,000 |
30 Aug 2022 | HKD | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -0.09 (-4.59%) | 678,000 |
29 Aug 2022 | HKD | 1.88 | 1.96 | 1.8 | 1.96 | 1.96 | +0.06 (+3.16%) | 1,297,000 |
26 Aug 2022 | HKD | 1.98 | 1.98 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 577,000 |
25 Aug 2022 | HKD | 1.9 | 1.99 | 1.88 | 1.94 | 1.94 | +0.03 (+1.57%) | 640,000 |
24 Aug 2022 | HKD | 1.98 | 1.98 | 1.8 | 1.91 | 1.91 | -0.01 (-0.52%) | 713,000 |
23 Aug 2022 | HKD | 1.89 | 1.93 | 1.68 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,948,000 |
22 Aug 2022 | HKD | 1.94 | 1.94 | 1.83 | 1.89 | 1.89 | -0.01 (-0.53%) | 575,000 |
19 Aug 2022 | HKD | 1.99 | 1.99 | 1.78 | 1.9 | 1.9 | -0.07 (-3.55%) | 2,343,000 |
18 Aug 2022 | HKD | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 812,000 |
17 Aug 2022 | HKD | 2.08 | 2.08 | 1.9 | 2 | 2 | -0.05 (-2.44%) | 732,000 |
16 Aug 2022 | HKD | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 614,000 |
15 Aug 2022 | HKD | 2.11 | 2.11 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 409,000 |
12 Aug 2022 | HKD | 2.09 | 2.13 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 864,000 |
11 Aug 2022 | HKD | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 380,000 |
10 Aug 2022 | HKD | 2.09 | 2.09 | 2.04 | 2.08 | 2.08 | -0.01 (-0.48%) | 392,000 |
9 Aug 2022 | HKD | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.03 (-1.42%) | 357,000 |
8 Aug 2022 | HKD | 2.11 | 2.12 | 2.08 | 2.12 | 2.12 | 0.0 (0.0%) | 271,000 |
5 Aug 2022 | HKD | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 590,000 |
4 Aug 2022 | HKD | 2.09 | 2.18 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 976,000 |
3 Aug 2022 | HKD | 2.07 | 2.12 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 244,000 |
2 Aug 2022 | HKD | 2.17 | 2.17 | 2.06 | 2.08 | 2.08 | -0.07 (-3.26%) | 1,105,000 |
1 Aug 2022 | HKD | 2.15 | 2.2 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 449,000 |
29 Jul 2022 | HKD | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | +0.02 (+0.93%) | 639,000 |