Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 4,522,000 |
1 Sep 2022 | HKD | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 5,610,000 |
31 Aug 2022 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 2,966,000 |
30 Aug 2022 | HKD | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 6,111,100 |
29 Aug 2022 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 3,296,000 |
26 Aug 2022 | HKD | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 7,563,000 |
25 Aug 2022 | HKD | 0.74 | 0.79 | 0.72 | 0.78 | 0.78 | +0.06 (+8.33%) | 10,995,970 |
24 Aug 2022 | HKD | 0.86 | 0.86 | 0.7 | 0.72 | 0.72 | -0.14 (-16.28%) | 29,284,000 |
23 Aug 2022 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 4,262,000 |
22 Aug 2022 | HKD | 0.81 | 0.87 | 0.81 | 0.86 | 0.86 | +0.04 (+4.88%) | 8,008,000 |
19 Aug 2022 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 6,046,000 |
18 Aug 2022 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,326,000 |
17 Aug 2022 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 4,466,000 |
16 Aug 2022 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 6,468,400 |
15 Aug 2022 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 4,544,000 |
12 Aug 2022 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 5,093,991 |
11 Aug 2022 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 3,644,000 |
10 Aug 2022 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,592,000 |
9 Aug 2022 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 2,570,000 |
8 Aug 2022 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,458,000 |
5 Aug 2022 | HKD | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 4,829,991 |
4 Aug 2022 | HKD | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 5,634,000 |
3 Aug 2022 | HKD | 0.88 | 0.9 | 0.81 | 0.85 | 0.85 | -0.03 (-3.41%) | 17,848,730 |
2 Aug 2022 | HKD | 0.9 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 5,666,000 |
1 Aug 2022 | HKD | 0.94 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 5,468,000 |
29 Jul 2022 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 6,690,000 |
28 Jul 2022 | HKD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 2,055,992 |
27 Jul 2022 | HKD | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 6,412,000 |
26 Jul 2022 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,788,000 |
25 Jul 2022 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,618,000 |