Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | HKD | 2.15 | 2.15 | 2.06 | 2.07 | 2.07 | -0.07 (-3.27%) | 2,116,000 |
5 Sep 2022 | HKD | 2.1 | 2.14 | 2.06 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,348,000 |
2 Sep 2022 | HKD | 2.2 | 2.2 | 2.13 | 2.15 | 2.15 | -0.06 (-2.71%) | 1,646,000 |
1 Sep 2022 | HKD | 2.23 | 2.23 | 2.15 | 2.21 | 2.21 | -0.03 (-1.34%) | 2,552,000 |
31 Aug 2022 | HKD | 2.18 | 2.25 | 2.11 | 2.24 | 2.24 | +0.05 (+2.28%) | 2,554,000 |
30 Aug 2022 | HKD | 2.26 | 2.26 | 2.17 | 2.19 | 2.19 | -0.05 (-2.23%) | 3,166,000 |
29 Aug 2022 | HKD | 2.19 | 2.28 | 2.17 | 2.24 | 2.24 | +0.05 (+2.28%) | 5,876,500 |
26 Aug 2022 | HKD | 2.13 | 2.26 | 2.13 | 2.19 | 2.19 | +0.04 (+1.86%) | 3,548,514 |
25 Aug 2022 | HKD | 2.21 | 2.27 | 2.11 | 2.15 | 2.15 | -0.06 (-2.71%) | 4,054,000 |
24 Aug 2022 | HKD | 2.29 | 2.29 | 2.19 | 2.21 | 2.21 | -0.07 (-3.07%) | 1,768,000 |
23 Aug 2022 | HKD | 2.26 | 2.31 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 1,759,000 |
22 Aug 2022 | HKD | 2.26 | 2.3 | 2.22 | 2.28 | 2.28 | +0.02 (+0.88%) | 2,350,000 |
19 Aug 2022 | HKD | 2.28 | 2.29 | 2.26 | 2.26 | 2.26 | -0.03 (-1.31%) | 2,195,000 |
18 Aug 2022 | HKD | 2.36 | 2.39 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 3,484,000 |
17 Aug 2022 | HKD | 2.38 | 2.38 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 1,144,443 |
16 Aug 2022 | HKD | 2.45 | 2.45 | 2.37 | 2.39 | 2.39 | -0.06 (-2.45%) | 3,086,000 |
15 Aug 2022 | HKD | 2.45 | 2.45 | 2.39 | 2.45 | 2.45 | +0.02 (+0.82%) | 2,304,000 |
12 Aug 2022 | HKD | 2.48 | 2.48 | 2.41 | 2.43 | 2.43 | -0.04 (-1.62%) | 4,476,000 |
11 Aug 2022 | HKD | 2.46 | 2.53 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,966,000 |
10 Aug 2022 | HKD | 2.6 | 2.61 | 2.44 | 2.46 | 2.46 | -0.13 (-5.02%) | 2,964,000 |
9 Aug 2022 | HKD | 2.64 | 2.66 | 2.56 | 2.59 | 2.59 | -0.03 (-1.15%) | 1,638,000 |
8 Aug 2022 | HKD | 2.62 | 2.7 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 7,724,000 |
5 Aug 2022 | HKD | 2.42 | 2.65 | 2.36 | 2.61 | 2.61 | +0.22 (+9.21%) | 8,140,000 |
4 Aug 2022 | HKD | 2.37 | 2.43 | 2.31 | 2.39 | 2.39 | +0.08 (+3.46%) | 2,494,000 |
3 Aug 2022 | HKD | 2.31 | 2.42 | 2.23 | 2.31 | 2.31 | +0.04 (+1.76%) | 5,622,000 |
2 Aug 2022 | HKD | 2.26 | 2.3 | 2.2 | 2.27 | 2.27 | -0.05 (-2.16%) | 4,352,000 |
1 Aug 2022 | HKD | 2.35 | 2.38 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 2,256,000 |
29 Jul 2022 | HKD | 2.45 | 2.51 | 2.3 | 2.31 | 2.31 | -0.08 (-3.35%) | 3,836,000 |
28 Jul 2022 | HKD | 2.42 | 2.47 | 2.37 | 2.39 | 2.39 | +0.03 (+1.27%) | 2,134,000 |
27 Jul 2022 | HKD | 2.39 | 2.4 | 2.36 | 2.36 | 2.36 | -0.06 (-2.48%) | 1,384,000 |