Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 4.24 | 4.34 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 2,461,000 |
1 Sep 2022 | HKD | 4.15 | 4.32 | 4.12 | 4.27 | 4.27 | +0.07 (+1.67%) | 2,081,000 |
31 Aug 2022 | HKD | 4.18 | 4.28 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 777,000 |
30 Aug 2022 | HKD | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | -0.04 (-0.94%) | 1,635,500 |
29 Aug 2022 | HKD | 4.3 | 4.34 | 4.21 | 4.26 | 4.26 | -0.06 (-1.39%) | 1,246,000 |
26 Aug 2022 | HKD | 4.3 | 4.41 | 4.28 | 4.32 | 4.32 | +0.1 (+2.37%) | 2,686,500 |
25 Aug 2022 | HKD | 4.19 | 4.26 | 4.14 | 4.22 | 4.22 | +0.06 (+1.44%) | 1,591,000 |
24 Aug 2022 | HKD | 4.22 | 4.26 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 2,471,000 |
23 Aug 2022 | HKD | 4.2 | 4.25 | 4.16 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,697,500 |
22 Aug 2022 | HKD | 4.16 | 4.26 | 4.12 | 4.21 | 4.21 | +0.03 (+0.72%) | 1,559,500 |
19 Aug 2022 | HKD | 4.16 | 4.23 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,298,680 |
18 Aug 2022 | HKD | 4.18 | 4.24 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 1,883,045 |
17 Aug 2022 | HKD | 4.24 | 4.28 | 4.16 | 4.26 | 4.26 | +0.02 (+0.47%) | 2,569,136 |
16 Aug 2022 | HKD | 4.34 | 4.37 | 4.19 | 4.24 | 4.24 | -0.12 (-2.75%) | 3,568,000 |
15 Aug 2022 | HKD | 4.35 | 4.41 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 1,188,000 |
12 Aug 2022 | HKD | 4.37 | 4.4 | 4.3 | 4.35 | 4.35 | -0.06 (-1.36%) | 1,537,352 |
11 Aug 2022 | HKD | 4.31 | 4.45 | 4.31 | 4.41 | 4.41 | +0.09 (+2.08%) | 2,548,500 |
10 Aug 2022 | HKD | 4.37 | 4.4 | 4.27 | 4.32 | 4.32 | -0.07 (-1.59%) | 2,015,000 |
9 Aug 2022 | HKD | 4.46 | 4.49 | 4.39 | 4.39 | 4.39 | -0.05 (-1.13%) | 2,228,136 |
8 Aug 2022 | HKD | 4.31 | 4.55 | 4.31 | 4.44 | 4.44 | +0.1 (+2.30%) | 3,705,500 |
5 Aug 2022 | HKD | 4.29 | 4.37 | 4.21 | 4.34 | 4.34 | +0.11 (+2.60%) | 2,799,000 |
4 Aug 2022 | HKD | 4.15 | 4.25 | 4.12 | 4.23 | 4.23 | +0.08 (+1.93%) | 1,629,500 |
3 Aug 2022 | HKD | 4.2 | 4.2 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 1,687,000 |
2 Aug 2022 | HKD | 4.3 | 4.3 | 4.01 | 4.09 | 4.09 | -0.15 (-3.54%) | 4,116,000 |
1 Aug 2022 | HKD | 4.39 | 4.39 | 4.19 | 4.24 | 4.24 | -0.1 (-2.30%) | 1,903,500 |
29 Jul 2022 | HKD | 4.5 | 4.5 | 4.29 | 4.34 | 4.34 | -0.18 (-3.98%) | 2,778,000 |
28 Jul 2022 | HKD | 4.4 | 4.55 | 4.35 | 4.52 | 4.52 | +0.12 (+2.73%) | 3,046,000 |
27 Jul 2022 | HKD | 4.27 | 4.42 | 4.27 | 4.4 | 4.4 | +0.03 (+0.69%) | 2,115,000 |
26 Jul 2022 | HKD | 4.35 | 4.4 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 2,235,500 |
25 Jul 2022 | HKD | 4.35 | 4.35 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 2,576,000 |