Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 2.99 | 3 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 324,500 |
1 Sep 2022 | HKD | 2.98 | 3.1 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 333,500 |
31 Aug 2022 | HKD | 2.97 | 3.06 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 109,500 |
30 Aug 2022 | HKD | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 90,500 |
29 Aug 2022 | HKD | 3.07 | 3.1 | 2.99 | 3.04 | 3.04 | -0.03 (-0.98%) | 405,500 |
26 Aug 2022 | HKD | 3.01 | 3.09 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 52,500 |
25 Aug 2022 | HKD | 3 | 3.07 | 2.95 | 3.07 | 3.07 | +0.03 (+0.99%) | 44,000 |
24 Aug 2022 | HKD | 3.04 | 3.06 | 2.96 | 3.04 | 3.04 | -0.05 (-1.62%) | 148,000 |
23 Aug 2022 | HKD | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | +0.06 (+1.98%) | 10,500 |
22 Aug 2022 | HKD | 3.04 | 3.05 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 85,500 |
19 Aug 2022 | HKD | 2.99 | 3.17 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 62,000 |
18 Aug 2022 | HKD | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 51,000 |
17 Aug 2022 | HKD | 3.03 | 3.07 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 33,903 |
16 Aug 2022 | HKD | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 39,500 |
15 Aug 2022 | HKD | 3.1 | 3.1 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 36,000 |
12 Aug 2022 | HKD | 3.06 | 3.13 | 3.01 | 3.1 | 3.1 | +0.04 (+1.31%) | 208,000 |
11 Aug 2022 | HKD | 3.03 | 3.11 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 47,678 |
10 Aug 2022 | HKD | 3.08 | 3.08 | 2.93 | 3.03 | 3.03 | -0.05 (-1.62%) | 294,000 |
9 Aug 2022 | HKD | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | +0.05 (+1.65%) | 62,500 |
8 Aug 2022 | HKD | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -0.07 (-2.26%) | 20,500 |
5 Aug 2022 | HKD | 3.1 | 3.15 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 263,500 |
4 Aug 2022 | HKD | 3.08 | 3.15 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 64,500 |
3 Aug 2022 | HKD | 3.01 | 3.18 | 3.01 | 3.07 | 3.07 | +0.06 (+1.99%) | 186,500 |
2 Aug 2022 | HKD | 3.1 | 3.1 | 3.01 | 3.01 | 3.01 | -0.11 (-3.53%) | 192,500 |
1 Aug 2022 | HKD | 3.2 | 3.21 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 95,000 |
29 Jul 2022 | HKD | 3.27 | 3.27 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 178,000 |
28 Jul 2022 | HKD | 3.28 | 3.3 | 3.27 | 3.27 | 3.27 | -0.01 (-0.30%) | 141,000 |
27 Jul 2022 | HKD | 3.37 | 3.39 | 3.26 | 3.28 | 3.28 | -0.12 (-3.53%) | 304,000 |
26 Jul 2022 | HKD | 3.44 | 3.44 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 70,500 |
25 Jul 2022 | HKD | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -0.11 (-3.10%) | 193,500 |