Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 4.09 | 4.15 | 4.07 | 4.14 | 4.14 | +0.05 (+1.22%) | 2,592,400 |
24 Aug 2022 | HKD | 4.13 | 4.16 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 4,945,054 |
23 Aug 2022 | HKD | 4.1 | 4.15 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 7,447,831 |
22 Aug 2022 | HKD | 4.15 | 4.18 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 4,510,000 |
19 Aug 2022 | HKD | 4.16 | 4.19 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 7,081,916 |
18 Aug 2022 | HKD | 4.13 | 4.18 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 10,023,835 |
17 Aug 2022 | HKD | 4.05 | 4.16 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 7,978,000 |
16 Aug 2022 | HKD | 4.02 | 4.09 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 5,772,824 |
15 Aug 2022 | HKD | 4.09 | 4.13 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 3,595,602 |
12 Aug 2022 | HKD | 4.05 | 4.16 | 4.05 | 4.12 | 4.12 | +0.02 (+0.49%) | 7,291,500 |
11 Aug 2022 | HKD | 3.89 | 4.12 | 3.86 | 4.1 | 4.1 | +0.24 (+6.22%) | 21,160,200 |
10 Aug 2022 | HKD | 3.93 | 3.93 | 3.83 | 3.86 | 3.86 | -0.06 (-1.53%) | 5,035,513 |
9 Aug 2022 | HKD | 3.89 | 3.94 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 2,240,056 |
8 Aug 2022 | HKD | 3.91 | 3.96 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,224,000 |
5 Aug 2022 | HKD | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | +0.07 (+1.82%) | 7,214,387 |
4 Aug 2022 | HKD | 3.83 | 3.85 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 6,914,532 |
3 Aug 2022 | HKD | 3.8 | 3.83 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 8,354,929 |
2 Aug 2022 | HKD | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | -0.08 (-2.07%) | 16,653,500 |
1 Aug 2022 | HKD | 3.9 | 3.91 | 3.81 | 3.87 | 3.87 | -0.01 (-0.26%) | 9,580,225 |
29 Jul 2022 | HKD | 3.96 | 3.97 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 6,216,000 |
28 Jul 2022 | HKD | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 2,734,461 |
27 Jul 2022 | HKD | 3.94 | 3.94 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 3,988,000 |
26 Jul 2022 | HKD | 3.92 | 3.97 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 5,947,000 |
25 Jul 2022 | HKD | 3.94 | 3.96 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 4,882,000 |
22 Jul 2022 | HKD | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,676,000 |
21 Jul 2022 | HKD | 3.9 | 3.94 | 3.81 | 3.93 | 3.93 | 0.0 (0.0%) | 11,251,505 |
20 Jul 2022 | HKD | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.02 (-0.51%) | 6,389,478 |
19 Jul 2022 | HKD | 3.94 | 4.02 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 15,488,324 |
18 Jul 2022 | HKD | 3.87 | 3.97 | 3.86 | 3.95 | 3.95 | +0.06 (+1.54%) | 6,093,705 |
15 Jul 2022 | HKD | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 12,379,500 |