Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 6.09 | 6.15 | 5.6 | 5.7 | 5.7 | -0.2 (-3.39%) | 215,400 |
1 Sep 2022 | HKD | 6.1 | 6.16 | 5.9 | 5.9 | 5.9 | -0.19 (-3.12%) | 181,300 |
31 Aug 2022 | HKD | 5.75 | 6.13 | 5.75 | 6.09 | 6.09 | +0.39 (+6.84%) | 318,200 |
30 Aug 2022 | HKD | 5.5 | 5.7 | 5.5 | 5.7 | 5.7 | +0.11 (+1.97%) | 13,100 |
29 Aug 2022 | HKD | 5.51 | 5.59 | 5.21 | 5.59 | 5.59 | -0.01 (-0.18%) | 245,600 |
26 Aug 2022 | HKD | 5.4 | 5.6 | 5.35 | 5.6 | 5.6 | +0.2 (+3.70%) | 812,500 |
25 Aug 2022 | HKD | 5.55 | 5.55 | 5.4 | 5.4 | 5.4 | -0.15 (-2.70%) | 5,400 |
24 Aug 2022 | HKD | 5.7 | 5.77 | 5.55 | 5.55 | 5.55 | -0.16 (-2.80%) | 40,800 |
23 Aug 2022 | HKD | 5.4 | 5.79 | 5.4 | 5.71 | 5.71 | +0.22 (+4.01%) | 35,000 |
22 Aug 2022 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.15 (-2.66%) | 0 |
19 Aug 2022 | HKD | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 0 |
18 Aug 2022 | HKD | 5.55 | 5.64 | 5.54 | 5.64 | 5.64 | -0.07 (-1.23%) | 4,900 |
17 Aug 2022 | HKD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
16 Aug 2022 | HKD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.03 (-0.52%) | 0 |
15 Aug 2022 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.01 (-0.17%) | 0 |
12 Aug 2022 | HKD | 5.41 | 5.77 | 5.41 | 5.75 | 5.75 | +0.15 (+2.68%) | 5,000 |
11 Aug 2022 | HKD | 5.41 | 5.6 | 5.4 | 5.6 | 5.6 | +0.03 (+0.54%) | 17,200 |
10 Aug 2022 | HKD | 5.41 | 5.58 | 5.4 | 5.57 | 5.57 | -0.01 (-0.18%) | 4,800 |
9 Aug 2022 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
8 Aug 2022 | HKD | 5.6 | 5.75 | 5.58 | 5.58 | 5.58 | -0.13 (-2.28%) | 7,700 |
5 Aug 2022 | HKD | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0 (0.0%) | 0 |
4 Aug 2022 | HKD | 5.67 | 5.73 | 5.42 | 5.71 | 5.71 | +0.21 (+3.82%) | 21,900 |
3 Aug 2022 | HKD | 5.49 | 5.66 | 5.49 | 5.5 | 5.5 | +0.15 (+2.80%) | 4,900 |
2 Aug 2022 | HKD | 4.65 | 5.38 | 4.65 | 5.35 | 5.35 | +0.34 (+6.79%) | 31,500 |
1 Aug 2022 | HKD | 5.45 | 5.51 | 4.23 | 5.01 | 5.01 | -0.54 (-9.73%) | 18,400 |
29 Jul 2022 | HKD | 5.45 | 5.66 | 5.43 | 5.55 | 5.55 | +0.13 (+2.40%) | 10,900 |
28 Jul 2022 | HKD | 5.57 | 5.57 | 5.42 | 5.42 | 5.42 | -0.17 (-3.04%) | 2,400 |
27 Jul 2022 | HKD | 5.43 | 5.59 | 5.43 | 5.59 | 5.59 | -0.06 (-1.06%) | 6,200 |
26 Jul 2022 | HKD | 5.55 | 5.67 | 5.55 | 5.65 | 5.65 | +0.11 (+1.99%) | 31,100 |
25 Jul 2022 | HKD | 5.4 | 5.55 | 5.4 | 5.54 | 5.54 | +0.13 (+2.40%) | 25,000 |