Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 1.99 | 1.99 | 1.8 | 1.85 | 18.5 | -0.15 (-7.50%) | 191,716,000 |
1 Sep 2022 | HKD | 1.98 | 2.06 | 1.93 | 2 | 20 | +0.02 (+1.01%) | 80,768,000 |
31 Aug 2022 | HKD | 1.96 | 1.99 | 1.9 | 1.98 | 19.8 | +0.04 (+2.06%) | 48,682,000 |
30 Aug 2022 | HKD | 1.97 | 2.02 | 1.93 | 1.94 | 19.4 | -0.02 (-1.02%) | 28,056,000 |
29 Aug 2022 | HKD | 1.9 | 1.99 | 1.86 | 1.96 | 19.6 | +0.07 (+3.70%) | 90,130,000 |
26 Aug 2022 | HKD | 1.9 | 1.97 | 1.86 | 1.89 | 18.9 | +0.01 (+0.53%) | 44,812,000 |
25 Aug 2022 | HKD | 1.88 | 1.91 | 1.85 | 1.88 | 18.8 | 0.0 (0.0%) | 40,433,992 |
24 Aug 2022 | HKD | 1.92 | 1.93 | 1.84 | 1.88 | 18.8 | -0.03 (-1.57%) | 38,876,000 |
23 Aug 2022 | HKD | 1.92 | 1.94 | 1.87 | 1.91 | 19.1 | +0.01 (+0.53%) | 40,072,000 |
22 Aug 2022 | HKD | 1.86 | 1.94 | 1.83 | 1.9 | 19 | +0.04 (+2.15%) | 61,782,000 |
19 Aug 2022 | HKD | 1.86 | 1.91 | 1.82 | 1.86 | 18.6 | +0.02 (+1.09%) | 51,960,000 |
18 Aug 2022 | HKD | 1.88 | 1.89 | 1.82 | 1.84 | 18.4 | -0.02 (-1.08%) | 72,114,633 |
17 Aug 2022 | HKD | 1.87 | 1.89 | 1.81 | 1.86 | 18.6 | +0.02 (+1.09%) | 45,380,000 |
16 Aug 2022 | HKD | 1.88 | 1.91 | 1.82 | 1.84 | 18.4 | -0.02 (-1.08%) | 57,186,000 |
15 Aug 2022 | HKD | 1.87 | 1.9 | 1.84 | 1.86 | 18.6 | +0.02 (+1.09%) | 60,188,000 |
12 Aug 2022 | HKD | 2.04 | 2.04 | 1.83 | 1.84 | 18.4 | -0.17 (-8.46%) | 61,547,020 |
11 Aug 2022 | HKD | 2.07 | 2.09 | 1.95 | 2.01 | 20.1 | -0.03 (-1.47%) | 26,722,000 |
10 Aug 2022 | HKD | 2.17 | 2.17 | 1.96 | 2.04 | 20.4 | -0.06 (-2.86%) | 21,889,010 |
9 Aug 2022 | HKD | 2.24 | 2.24 | 2.01 | 2.1 | 21 | -0.03 (-1.41%) | 32,114,000 |
8 Aug 2022 | HKD | 2.33 | 2.33 | 2.1 | 2.13 | 21.3 | -0.14 (-6.17%) | 27,132,010 |
5 Aug 2022 | HKD | 2.29 | 2.42 | 2.25 | 2.27 | 22.7 | +0.02 (+0.89%) | 49,470,000 |
4 Aug 2022 | HKD | 2.11 | 2.28 | 2.05 | 2.25 | 22.5 | +0.19 (+9.22%) | 58,904,000 |
3 Aug 2022 | HKD | 1.94 | 2.12 | 1.92 | 2.06 | 20.6 | +0.16 (+8.42%) | 74,206,008 |
2 Aug 2022 | HKD | 1.94 | 1.95 | 1.86 | 1.9 | 19 | 0.0 (0.0%) | 28,704,000 |
1 Aug 2022 | HKD | 1.91 | 1.95 | 1.89 | 1.9 | 19 | 0.0 (0.0%) | 28,328,000 |
29 Jul 2022 | HKD | 1.94 | 1.96 | 1.88 | 1.9 | 19 | -0.01 (-0.52%) | 16,251,300 |
28 Jul 2022 | HKD | 1.85 | 1.93 | 1.82 | 1.91 | 19.1 | +0.09 (+4.95%) | 32,210,000 |
27 Jul 2022 | HKD | 1.83 | 1.83 | 1.78 | 1.82 | 18.2 | +0.01 (+0.55%) | 18,922,000 |
26 Jul 2022 | HKD | 1.83 | 1.85 | 1.74 | 1.81 | 18.1 | +0.05 (+2.84%) | 24,682,000 |
25 Jul 2022 | HKD | 2.07 | 2.08 | 1.76 | 1.76 | 17.6 | -0.31 (-14.98%) | 49,072,000 |