Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 9.67 | 9.87 | 9.58 | 9.67 | 9.67 | +0.06 (+0.62%) | 475,312 |
31 Aug 2022 | HKD | 9.48 | 9.66 | 9.48 | 9.61 | 9.61 | +0.13 (+1.37%) | 354,900 |
30 Aug 2022 | HKD | 9.72 | 9.82 | 9.45 | 9.48 | 9.48 | -0.28 (-2.87%) | 904,200 |
29 Aug 2022 | HKD | 9.76 | 9.84 | 9.75 | 9.76 | 9.76 | -0.13 (-1.31%) | 259,000 |
26 Aug 2022 | HKD | 9.79 | 9.91 | 9.79 | 9.89 | 9.89 | +0.1 (+1.02%) | 493,300 |
25 Aug 2022 | HKD | 9.79 | 9.94 | 9.68 | 9.79 | 9.79 | 0.0 (0.0%) | 213,700 |
24 Aug 2022 | HKD | 9.9 | 9.9 | 9.68 | 9.79 | 9.79 | -0.19 (-1.90%) | 223,100 |
23 Aug 2022 | HKD | 10 | 10.1 | 9.83 | 9.98 | 9.98 | -0.06 (-0.60%) | 535,300 |
22 Aug 2022 | HKD | 10.06 | 10.2 | 9.99 | 10.04 | 10.04 | -0.12 (-1.18%) | 289,100 |
19 Aug 2022 | HKD | 10 | 10.16 | 10 | 10.16 | 10.16 | +0.06 (+0.59%) | 243,400 |
18 Aug 2022 | HKD | 10.12 | 10.14 | 9.98 | 10.1 | 10.1 | -0.02 (-0.20%) | 243,700 |
17 Aug 2022 | HKD | 10.04 | 10.14 | 10.04 | 10.12 | 10.12 | +0.08 (+0.80%) | 58,012 |
16 Aug 2022 | HKD | 10.06 | 10.18 | 10.02 | 10.04 | 10.04 | 0.0 (0.0%) | 232,200 |
15 Aug 2022 | HKD | 10.1 | 10.2 | 9.99 | 10.04 | 10.04 | -0.06 (-0.59%) | 211,300 |
12 Aug 2022 | HKD | 10.02 | 10.22 | 9.94 | 10.1 | 10.1 | +0.06 (+0.60%) | 223,700 |
11 Aug 2022 | HKD | 10 | 10.04 | 9.93 | 10.04 | 10.04 | +0.1 (+1.01%) | 93,700 |
10 Aug 2022 | HKD | 10.24 | 10.24 | 9.93 | 9.94 | 9.94 | -0.22 (-2.17%) | 206,560 |
9 Aug 2022 | HKD | 10.26 | 10.26 | 10.08 | 10.16 | 10.16 | -0.08 (-0.78%) | 111,600 |
8 Aug 2022 | HKD | 9.57 | 10.3 | 9.57 | 10.24 | 10.24 | +0.22 (+2.20%) | 481,000 |
5 Aug 2022 | HKD | 9.75 | 10.08 | 9.75 | 10.02 | 10.02 | +0.18 (+1.83%) | 446,080 |
4 Aug 2022 | HKD | 9.65 | 9.88 | 9.64 | 9.84 | 9.84 | +0.23 (+2.39%) | 261,003 |
3 Aug 2022 | HKD | 9.71 | 9.79 | 9.52 | 9.61 | 9.61 | -0.06 (-0.62%) | 604,400 |
2 Aug 2022 | HKD | 9.96 | 9.96 | 9.44 | 9.67 | 9.67 | -0.29 (-2.91%) | 564,500 |
1 Aug 2022 | HKD | 10.04 | 10.04 | 9.83 | 9.96 | 9.96 | -0.1 (-0.99%) | 563,048 |
29 Jul 2022 | HKD | 10.14 | 10.2 | 9.9 | 10.06 | 10.06 | -0.18 (-1.76%) | 607,800 |
28 Jul 2022 | HKD | 10.1 | 10.28 | 10.02 | 10.24 | 10.24 | +0.2 (+1.99%) | 365,436 |
27 Jul 2022 | HKD | 10.02 | 10.08 | 9.93 | 10.04 | 10.04 | -0.14 (-1.38%) | 400,438 |
26 Jul 2022 | HKD | 10.12 | 10.2 | 10 | 10.18 | 10.18 | +0.06 (+0.59%) | 564,700 |
25 Jul 2022 | HKD | 10.08 | 10.2 | 10.02 | 10.12 | 10.12 | +0.04 (+0.40%) | 398,000 |
22 Jul 2022 | HKD | 10.5 | 10.5 | 9.88 | 10.08 | 10.08 | -0.48 (-4.55%) | 1,254,700 |