Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 1.97 | 1.98 | 1.88 | 1.9 | 1.9 | -0.1 (-5%) | 2,458,000 |
31 Aug 2022 | HKD | 1.99 | 2 | 1.93 | 2 | 2 | +0.01 (+0.50%) | 433,500 |
30 Aug 2022 | HKD | 1.97 | 1.99 | 1.93 | 1.99 | 1.99 | +0.02 (+1.02%) | 678,000 |
29 Aug 2022 | HKD | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 0.0 (0.0%) | 1,066,500 |
26 Aug 2022 | HKD | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | -0.02 (-1.01%) | 682,500 |
25 Aug 2022 | HKD | 1.92 | 1.99 | 1.88 | 1.99 | 1.99 | +0.07 (+3.65%) | 450,500 |
24 Aug 2022 | HKD | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 424,000 |
23 Aug 2022 | HKD | 1.99 | 2.06 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 785,000 |
22 Aug 2022 | HKD | 2 | 2 | 1.94 | 2 | 2 | -0.01 (-0.50%) | 481,500 |
19 Aug 2022 | HKD | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 226,000 |
18 Aug 2022 | HKD | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 535,000 |
17 Aug 2022 | HKD | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 507,500 |
16 Aug 2022 | HKD | 2 | 2.03 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 382,000 |
15 Aug 2022 | HKD | 2.03 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 356,500 |
12 Aug 2022 | HKD | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 510,000 |
11 Aug 2022 | HKD | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 545,500 |
10 Aug 2022 | HKD | 2.07 | 2.07 | 2 | 2.06 | 2.06 | -0.01 (-0.48%) | 355,000 |
9 Aug 2022 | HKD | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | -0.01 (-0.48%) | 248,000 |
8 Aug 2022 | HKD | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | +0.02 (+0.97%) | 106,000 |
5 Aug 2022 | HKD | 2.1 | 2.11 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 501,500 |
4 Aug 2022 | HKD | 2.03 | 2.06 | 1.98 | 2.06 | 2.06 | +0.03 (+1.48%) | 389,500 |
3 Aug 2022 | HKD | 1.98 | 2.1 | 1.91 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,128,000 |
2 Aug 2022 | HKD | 2.06 | 2.07 | 1.96 | 2.02 | 2.02 | -0.05 (-2.42%) | 1,390,000 |
1 Aug 2022 | HKD | 2.12 | 2.13 | 2.07 | 2.07 | 2.07 | -0.07 (-3.27%) | 2,328,500 |
29 Jul 2022 | HKD | 2.15 | 2.16 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 516,500 |
28 Jul 2022 | HKD | 2.14 | 2.18 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 582,500 |
27 Jul 2022 | HKD | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 484,500 |
26 Jul 2022 | HKD | 2.15 | 2.18 | 2.11 | 2.18 | 2.18 | +0.05 (+2.35%) | 570,000 |
25 Jul 2022 | HKD | 2.12 | 2.14 | 2.09 | 2.13 | 2.13 | -0.02 (-0.93%) | 545,500 |
22 Jul 2022 | HKD | 2.2 | 2.2 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 766,500 |