Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 3.19 | 3.19 | 3.02 | 3.03 | 3.03 | -0.14 (-4.42%) | 1,932,904 |
23 Aug 2022 | HKD | 3.25 | 3.25 | 3.14 | 3.17 | 3.17 | -0.03 (-0.94%) | 874,006 |
22 Aug 2022 | HKD | 3.13 | 3.22 | 3.11 | 3.2 | 3.2 | +0.06 (+1.91%) | 1,974,000 |
19 Aug 2022 | HKD | 3.15 | 3.21 | 3.1 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,817,000 |
18 Aug 2022 | HKD | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 1,533,350 |
17 Aug 2022 | HKD | 3.16 | 3.16 | 3.07 | 3.14 | 3.14 | +0.04 (+1.29%) | 1,364,000 |
16 Aug 2022 | HKD | 3.06 | 3.11 | 3.04 | 3.1 | 3.1 | +0.04 (+1.31%) | 1,872,695 |
15 Aug 2022 | HKD | 3.04 | 3.11 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 1,248,000 |
12 Aug 2022 | HKD | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 1,698,000 |
11 Aug 2022 | HKD | 3 | 3.07 | 3 | 3.07 | 3.07 | +0.08 (+2.68%) | 2,141,000 |
10 Aug 2022 | HKD | 3.24 | 3.3 | 2.99 | 2.99 | 2.99 | -0.25 (-7.72%) | 12,496,000 |
9 Aug 2022 | HKD | 3.27 | 3.33 | 3.09 | 3.24 | 3.24 | +0.02 (+0.62%) | 10,773,000 |
8 Aug 2022 | HKD | 3.15 | 3.24 | 3.07 | 3.22 | 3.22 | +0.05 (+1.58%) | 4,347,000 |
5 Aug 2022 | HKD | 3.2 | 3.2 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 2,600,900 |
4 Aug 2022 | HKD | 3.06 | 3.12 | 3.04 | 3.1 | 3.1 | +0.04 (+1.31%) | 2,051,000 |
3 Aug 2022 | HKD | 2.95 | 3.17 | 2.92 | 3.06 | 3.06 | +0.13 (+4.44%) | 6,655,000 |
2 Aug 2022 | HKD | 3.2 | 3.26 | 2.93 | 2.93 | 2.93 | -0.2 (-6.39%) | 10,573,100 |
1 Aug 2022 | HKD | 3.12 | 3.2 | 3.02 | 3.13 | 3.13 | -0.02 (-0.63%) | 3,444,000 |
29 Jul 2022 | HKD | 3.26 | 3.29 | 3.14 | 3.15 | 3.15 | -0.11 (-3.37%) | 7,158,037 |
28 Jul 2022 | HKD | 3.24 | 3.32 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 5,566,000 |
27 Jul 2022 | HKD | 3.31 | 3.4 | 3.22 | 3.24 | 3.24 | -0.13 (-3.86%) | 3,844,400 |
26 Jul 2022 | HKD | 3.24 | 3.39 | 3.19 | 3.37 | 3.37 | +0.13 (+4.01%) | 2,995,000 |
25 Jul 2022 | HKD | 3.45 | 3.45 | 3.2 | 3.24 | 3.24 | -0.13 (-3.86%) | 1,525,800 |
22 Jul 2022 | HKD | 3.37 | 3.48 | 3.34 | 3.37 | 3.37 | -0.04 (-1.17%) | 3,425,000 |
21 Jul 2022 | HKD | 3.28 | 3.45 | 3.24 | 3.41 | 3.41 | +0.16 (+4.92%) | 6,415,800 |
20 Jul 2022 | HKD | 3.21 | 3.27 | 3.2 | 3.25 | 3.25 | +0.08 (+2.52%) | 2,107,000 |
19 Jul 2022 | HKD | 3.2 | 3.2 | 3.12 | 3.17 | 3.17 | -0.05 (-1.55%) | 2,307,000 |
18 Jul 2022 | HKD | 3.09 | 3.23 | 3 | 3.22 | 3.22 | +0.17 (+5.57%) | 4,966,402 |
15 Jul 2022 | HKD | 3.11 | 3.11 | 3.01 | 3.05 | 3.05 | -0.06 (-1.93%) | 2,614,000 |
14 Jul 2022 | HKD | 3.15 | 3.16 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 1,958,000 |