Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 10.3 | 10.3 | 10.16 | 10.16 | 10.16 | -0.14 (-1.36%) | 10,000 |
1 Sep 2022 | HKD | 10.42 | 10.42 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 22,600 |
31 Aug 2022 | HKD | 10.24 | 10.5 | 10.2 | 10.3 | 10.3 | -0.36 (-3.38%) | 96,300 |
30 Aug 2022 | HKD | 11.6 | 11.62 | 10.6 | 10.66 | 10.66 | -0.54 (-4.82%) | 78,400 |
29 Aug 2022 | HKD | 11.7 | 11.7 | 11.02 | 11.2 | 11.2 | -0.52 (-4.44%) | 118,600 |
26 Aug 2022 | HKD | 11.12 | 12.38 | 11.1 | 11.72 | 11.72 | +0.84 (+7.72%) | 509,600 |
25 Aug 2022 | HKD | 10.24 | 10.9 | 10.16 | 10.88 | 10.88 | +0.64 (+6.25%) | 185,500 |
24 Aug 2022 | HKD | 10.8 | 10.8 | 10.02 | 10.24 | 10.24 | -0.5 (-4.66%) | 265,040 |
23 Aug 2022 | HKD | 11 | 11.18 | 10.52 | 10.74 | 10.74 | -0.24 (-2.19%) | 256,800 |
22 Aug 2022 | HKD | 10.2 | 11.04 | 9.73 | 10.98 | 10.98 | +0.96 (+9.58%) | 521,000 |
19 Aug 2022 | HKD | 8.96 | 10.02 | 8.89 | 10.02 | 10.02 | +1.13 (+12.71%) | 398,200 |
18 Aug 2022 | HKD | 8.97 | 8.98 | 8.73 | 8.89 | 8.89 | +0.18 (+2.07%) | 30,200 |
17 Aug 2022 | HKD | 8.8 | 9.05 | 8.61 | 8.71 | 8.71 | -0.05 (-0.57%) | 572,100 |
16 Aug 2022 | HKD | 8.68 | 9.09 | 8.54 | 8.76 | 8.76 | +0.02 (+0.23%) | 107,400 |
15 Aug 2022 | HKD | 9.09 | 9.09 | 8.26 | 8.74 | 8.74 | -0.46 (-5.00%) | 229,000 |
12 Aug 2022 | HKD | 9.11 | 9.23 | 9.08 | 9.2 | 9.2 | +0.09 (+0.99%) | 25,400 |
11 Aug 2022 | HKD | 9.2 | 9.21 | 8.93 | 9.11 | 9.11 | +0.27 (+3.05%) | 20,000 |
10 Aug 2022 | HKD | 8.89 | 8.93 | 8.68 | 8.84 | 8.84 | -0.22 (-2.43%) | 136,700 |
9 Aug 2022 | HKD | 9 | 9.06 | 8.84 | 9.06 | 9.06 | +0.23 (+2.60%) | 41,400 |
8 Aug 2022 | HKD | 8.88 | 8.94 | 8.68 | 8.83 | 8.83 | -0.18 (-2.00%) | 33,850 |
5 Aug 2022 | HKD | 8.9 | 9.05 | 8.8 | 9.01 | 9.01 | -0.04 (-0.44%) | 49,800 |
4 Aug 2022 | HKD | 8.86 | 9.21 | 8.86 | 9.05 | 9.05 | +0.19 (+2.14%) | 83,400 |
3 Aug 2022 | HKD | 9.06 | 9.19 | 8.8 | 8.86 | 8.86 | -0.18 (-1.99%) | 110,100 |
2 Aug 2022 | HKD | 9.7 | 9.7 | 8.98 | 9.04 | 9.04 | -0.75 (-7.66%) | 168,800 |
1 Aug 2022 | HKD | 9.4 | 9.79 | 9.38 | 9.79 | 9.79 | -0.01 (-0.10%) | 92,000 |
29 Jul 2022 | HKD | 9.8 | 9.99 | 9.4 | 9.8 | 9.8 | +0.41 (+4.37%) | 121,000 |
28 Jul 2022 | HKD | 9.35 | 9.4 | 9.29 | 9.39 | 9.39 | +0.1 (+1.08%) | 21,200 |
27 Jul 2022 | HKD | 9.66 | 9.66 | 9.23 | 9.29 | 9.29 | -0.14 (-1.48%) | 12,600 |
26 Jul 2022 | HKD | 9.21 | 9.76 | 9.21 | 9.43 | 9.43 | +0.22 (+2.39%) | 72,400 |
25 Jul 2022 | HKD | 9.66 | 9.68 | 9.21 | 9.21 | 9.21 | -0.49 (-5.05%) | 183,000 |