Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 8,461,000 |
23 Aug 2022 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 5,212,000 |
22 Aug 2022 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 14,984,000 |
19 Aug 2022 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 9,140,062 |
18 Aug 2022 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,838,000 |
17 Aug 2022 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,752,000 |
16 Aug 2022 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 3,550,080 |
15 Aug 2022 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,132,000 |
12 Aug 2022 | HKD | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 2,764,000 |
11 Aug 2022 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 6,252,000 |
10 Aug 2022 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 8,780,000 |
9 Aug 2022 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 4,504,000 |
8 Aug 2022 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 6,762,000 |
5 Aug 2022 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 12,828,000 |
4 Aug 2022 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 7,440,000 |
3 Aug 2022 | HKD | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 22,748,000 |
2 Aug 2022 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 19,924,000 |
1 Aug 2022 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 11,242,000 |
29 Jul 2022 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 7,924,000 |
28 Jul 2022 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 17,696,000 |
27 Jul 2022 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 9,227,998 |
26 Jul 2022 | HKD | 0.85 | 0.86 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 36,165,000 |
25 Jul 2022 | HKD | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | +0.05 (+6.33%) | 26,932,000 |
22 Jul 2022 | HKD | 0.78 | 0.82 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 26,636,001 |
21 Jul 2022 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 6,237,000 |
20 Jul 2022 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 7,668,000 |
19 Jul 2022 | HKD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 15,446,000 |
18 Jul 2022 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 12,925,407 |
15 Jul 2022 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 20,454,000 |
14 Jul 2022 | HKD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 27,902,435 |