Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 3,818,400 |
23 Aug 2022 | HKD | 1.28 | 1.4 | 1.27 | 1.39 | 1.39 | +0.12 (+9.45%) | 11,975,600 |
22 Aug 2022 | HKD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,826,000 |
19 Aug 2022 | HKD | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 1,047,969 |
18 Aug 2022 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,626,000 |
17 Aug 2022 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,062,000 |
16 Aug 2022 | HKD | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 3,240,000 |
15 Aug 2022 | HKD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,295,600 |
12 Aug 2022 | HKD | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,243,600 |
11 Aug 2022 | HKD | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 2,240,800 |
10 Aug 2022 | HKD | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,394,000 |
9 Aug 2022 | HKD | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,716,000 |
8 Aug 2022 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,564,000 |
5 Aug 2022 | HKD | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,336,651 |
4 Aug 2022 | HKD | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 2,335,200 |
3 Aug 2022 | HKD | 1.26 | 1.3 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 3,726,000 |
2 Aug 2022 | HKD | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 5,558,000 |
1 Aug 2022 | HKD | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,650,000 |
29 Jul 2022 | HKD | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 3,610,000 |
28 Jul 2022 | HKD | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 8,989,200 |
27 Jul 2022 | HKD | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 2,688,000 |
26 Jul 2022 | HKD | 1.29 | 1.4 | 1.29 | 1.38 | 1.38 | +0.1 (+7.81%) | 15,404,400 |
25 Jul 2022 | HKD | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 5,706,000 |
22 Jul 2022 | HKD | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,374,395 |
21 Jul 2022 | HKD | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 4,214,000 |
20 Jul 2022 | HKD | 1.27 | 1.27 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 14,216,000 |
19 Jul 2022 | HKD | 1.15 | 1.41 | 1.15 | 1.24 | 1.24 | +0.11 (+9.73%) | 42,052,801 |
18 Jul 2022 | HKD | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | +0.04 (+3.67%) | 4,004,400 |
15 Jul 2022 | HKD | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,472,000 |
14 Jul 2022 | HKD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.07 (-5.93%) | 1,556,400 |