Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 2.58 | 2.59 | 2.4 | 2.44 | 2.44 | -0.12 (-4.69%) | 424,000 |
31 Aug 2022 | HKD | 2.74 | 2.74 | 2.48 | 2.56 | 2.56 | +0.04 (+1.59%) | 1,522,000 |
30 Aug 2022 | HKD | 2.5 | 2.53 | 2.45 | 2.52 | 2.52 | +0.01 (+0.40%) | 726,000 |
29 Aug 2022 | HKD | 2.48 | 2.51 | 2.42 | 2.51 | 2.51 | -0.01 (-0.40%) | 192,000 |
26 Aug 2022 | HKD | 2.52 | 2.55 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 526,000 |
25 Aug 2022 | HKD | 2.49 | 2.54 | 2.46 | 2.52 | 2.52 | +0.12 (+5%) | 248,000 |
24 Aug 2022 | HKD | 2.45 | 2.45 | 2.38 | 2.4 | 2.4 | -0.06 (-2.44%) | 648,000 |
23 Aug 2022 | HKD | 2.45 | 2.52 | 2.44 | 2.46 | 2.46 | -0.04 (-1.60%) | 198,000 |
22 Aug 2022 | HKD | 2.42 | 2.55 | 2.42 | 2.5 | 2.5 | +0.02 (+0.81%) | 850,000 |
19 Aug 2022 | HKD | 2.6 | 2.6 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 380,000 |
18 Aug 2022 | HKD | 2.51 | 2.57 | 2.46 | 2.48 | 2.48 | -0.02 (-0.80%) | 206,000 |
17 Aug 2022 | HKD | 2.5 | 2.5 | 2.43 | 2.5 | 2.5 | +0.02 (+0.81%) | 480,000 |
16 Aug 2022 | HKD | 2.39 | 2.52 | 2.39 | 2.48 | 2.48 | +0.12 (+5.08%) | 996,000 |
15 Aug 2022 | HKD | 2.51 | 2.58 | 2.36 | 2.36 | 2.36 | -0.15 (-5.98%) | 1,795,000 |
12 Aug 2022 | HKD | 2.5 | 2.59 | 2.44 | 2.51 | 2.51 | +0.06 (+2.45%) | 2,012,000 |
11 Aug 2022 | HKD | 2.49 | 2.54 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 2,118,000 |
10 Aug 2022 | HKD | 2.6 | 2.6 | 2.45 | 2.45 | 2.45 | -0.15 (-5.77%) | 2,150,000 |
9 Aug 2022 | HKD | 2.65 | 2.73 | 2.6 | 2.6 | 2.6 | -0.08 (-2.99%) | 2,636,000 |
8 Aug 2022 | HKD | 2.71 | 2.78 | 2.6 | 2.68 | 2.68 | -0.02 (-0.74%) | 2,676,000 |
5 Aug 2022 | HKD | 2.9 | 2.9 | 2.68 | 2.7 | 2.7 | -0.14 (-4.93%) | 6,384,000 |
4 Aug 2022 | HKD | 2.76 | 2.88 | 2.66 | 2.84 | 2.84 | +0.04 (+1.43%) | 556,000 |
3 Aug 2022 | HKD | 2.76 | 2.83 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 814,000 |
2 Aug 2022 | HKD | 2.59 | 2.78 | 2.56 | 2.77 | 2.77 | +0.07 (+2.59%) | 3,280,000 |
1 Aug 2022 | HKD | 2.79 | 2.79 | 2.63 | 2.7 | 2.7 | -0.09 (-3.23%) | 362,000 |
29 Jul 2022 | HKD | 2.8 | 2.82 | 2.67 | 2.79 | 2.79 | +0.04 (+1.45%) | 1,846,000 |
28 Jul 2022 | HKD | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 290,000 |
27 Jul 2022 | HKD | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | +0.04 (+1.46%) | 1,036,000 |
26 Jul 2022 | HKD | 2.7 | 2.74 | 2.61 | 2.74 | 2.74 | +0.06 (+2.24%) | 534,000 |
25 Jul 2022 | HKD | 2.67 | 2.72 | 2.66 | 2.68 | 2.68 | -0.11 (-3.94%) | 430,000 |
22 Jul 2022 | HKD | 2.7 | 2.83 | 2.7 | 2.79 | 2.79 | +0.09 (+3.33%) | 338,000 |