Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 124,000 |
1 Sep 2022 | HKD | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.1 (-2.60%) | 88,000 |
31 Aug 2022 | HKD | 3.79 | 3.85 | 3.78 | 3.85 | 3.85 | -0.08 (-2.04%) | 138,000 |
30 Aug 2022 | HKD | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 50,000 |
29 Aug 2022 | HKD | 3.94 | 4 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 30,000 |
26 Aug 2022 | HKD | 4 | 4 | 3.85 | 3.94 | 3.94 | -0.06 (-1.50%) | 112,000 |
25 Aug 2022 | HKD | 3.95 | 4 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 204,000 |
24 Aug 2022 | HKD | 3.95 | 3.95 | 3.82 | 3.94 | 3.94 | -0.01 (-0.25%) | 236,000 |
23 Aug 2022 | HKD | 3.95 | 3.95 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 114,000 |
22 Aug 2022 | HKD | 3.99 | 4 | 3.91 | 3.96 | 3.96 | +0.09 (+2.33%) | 284,000 |
19 Aug 2022 | HKD | 3.96 | 3.96 | 3.83 | 3.87 | 3.87 | -0.2 (-4.91%) | 412,977 |
18 Aug 2022 | HKD | 4.08 | 4.12 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 144,000 |
17 Aug 2022 | HKD | 3.96 | 4.13 | 3.95 | 4.13 | 4.13 | +0.17 (+4.29%) | 296,000 |
16 Aug 2022 | HKD | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 418,000 |
15 Aug 2022 | HKD | 4.12 | 4.12 | 4.01 | 4.02 | 4.02 | -0.1 (-2.43%) | 224,088 |
12 Aug 2022 | HKD | 4.17 | 4.17 | 4.07 | 4.12 | 4.12 | -0.06 (-1.44%) | 178,000 |
11 Aug 2022 | HKD | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 110,000 |
10 Aug 2022 | HKD | 4.24 | 4.29 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 873,000 |
9 Aug 2022 | HKD | 4.21 | 4.28 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 38,000 |
8 Aug 2022 | HKD | 4.2 | 4.35 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 428,000 |
5 Aug 2022 | HKD | 4.26 | 4.26 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 126,000 |
4 Aug 2022 | HKD | 4.12 | 4.24 | 4.1 | 4.24 | 4.24 | +0.17 (+4.18%) | 424,000 |
3 Aug 2022 | HKD | 4.08 | 4.18 | 4.06 | 4.07 | 4.07 | -0.02 (-0.49%) | 336,000 |
2 Aug 2022 | HKD | 4.2 | 4.2 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 618,000 |
1 Aug 2022 | HKD | 4.3 | 4.34 | 4.2 | 4.2 | 4.2 | -0.14 (-3.23%) | 440,000 |
29 Jul 2022 | HKD | 4.29 | 4.35 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 264,000 |
28 Jul 2022 | HKD | 4.28 | 4.39 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 550,000 |
27 Jul 2022 | HKD | 4.36 | 4.44 | 4.23 | 4.28 | 4.28 | -0.08 (-1.83%) | 1,962,000 |
26 Jul 2022 | HKD | 4.73 | 4.75 | 4.03 | 4.36 | 4.36 | -0.2 (-4.39%) | 5,406,000 |
25 Jul 2022 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |