Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 5.1 | 5.23 | 5.1 | 5.21 | 5.21 | +0.06 (+1.17%) | 1,505,600 |
24 Aug 2022 | HKD | 5.3 | 5.45 | 5.13 | 5.15 | 5.15 | -0.15 (-2.83%) | 4,712,200 |
23 Aug 2022 | HKD | 5.16 | 5.35 | 5.16 | 5.3 | 5.3 | +0.13 (+2.51%) | 7,053,600 |
22 Aug 2022 | HKD | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 1,185,400 |
19 Aug 2022 | HKD | 5.23 | 5.41 | 5.22 | 5.24 | 5.24 | +0.02 (+0.38%) | 4,621,000 |
18 Aug 2022 | HKD | 5.35 | 5.35 | 5.18 | 5.22 | 5.22 | -0.08 (-1.51%) | 2,135,400 |
17 Aug 2022 | HKD | 5.05 | 5.38 | 5.02 | 5.3 | 5.3 | +0.24 (+4.74%) | 13,859,400 |
16 Aug 2022 | HKD | 4.99 | 5.08 | 4.99 | 5.06 | 5.06 | +0.05 (+1.00%) | 2,389,000 |
15 Aug 2022 | HKD | 5.14 | 5.14 | 4.98 | 5.01 | 5.01 | -0.09 (-1.76%) | 3,393,800 |
12 Aug 2022 | HKD | 5.21 | 5.31 | 5.09 | 5.1 | 5.1 | -0.16 (-3.04%) | 10,411,465 |
11 Aug 2022 | HKD | 4.9 | 5.35 | 4.84 | 5.26 | 5.26 | +0.42 (+8.68%) | 16,380,600 |
10 Aug 2022 | HKD | 4.88 | 4.93 | 4.79 | 4.84 | 4.84 | -0.04 (-0.82%) | 1,597,600 |
9 Aug 2022 | HKD | 4.88 | 4.95 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 591,000 |
8 Aug 2022 | HKD | 4.85 | 4.94 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 863,200 |
5 Aug 2022 | HKD | 4.81 | 4.91 | 4.81 | 4.88 | 4.88 | +0.08 (+1.67%) | 1,142,800 |
4 Aug 2022 | HKD | 4.83 | 4.84 | 4.78 | 4.8 | 4.8 | +0.05 (+1.05%) | 847,200 |
3 Aug 2022 | HKD | 4.88 | 4.88 | 4.75 | 4.75 | 4.75 | -0.04 (-0.84%) | 1,195,000 |
2 Aug 2022 | HKD | 4.95 | 4.95 | 4.75 | 4.79 | 4.79 | -0.15 (-3.04%) | 2,532,400 |
1 Aug 2022 | HKD | 5.04 | 5.04 | 4.91 | 4.94 | 4.94 | -0.05 (-1.00%) | 1,526,400 |
29 Jul 2022 | HKD | 5.07 | 5.11 | 4.96 | 4.99 | 4.99 | -0.08 (-1.58%) | 1,944,200 |
28 Jul 2022 | HKD | 5.03 | 5.16 | 5.03 | 5.07 | 5.07 | +0.04 (+0.80%) | 1,903,400 |
27 Jul 2022 | HKD | 5.09 | 5.09 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 904,600 |
26 Jul 2022 | HKD | 5.04 | 5.09 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 995,200 |
25 Jul 2022 | HKD | 5.02 | 5.08 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 712,600 |
22 Jul 2022 | HKD | 5.06 | 5.13 | 5.01 | 5.03 | 5.03 | +0.02 (+0.40%) | 2,300,800 |
21 Jul 2022 | HKD | 5.06 | 5.1 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 1,457,555 |
20 Jul 2022 | HKD | 5.16 | 5.17 | 5.06 | 5.06 | 5.06 | -0.07 (-1.36%) | 1,580,331 |
19 Jul 2022 | HKD | 5.06 | 5.14 | 5.03 | 5.13 | 5.13 | +0.07 (+1.38%) | 2,161,200 |
18 Jul 2022 | HKD | 4.98 | 5.11 | 4.97 | 5.06 | 5.06 | +0.12 (+2.43%) | 3,439,600 |
15 Jul 2022 | HKD | 5.03 | 5.07 | 4.94 | 4.94 | 4.94 | -0.1 (-1.98%) | 4,033,800 |