Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 8.26 | 8.36 | 8.03 | 8.12 | 8.12 | -0.25 (-2.99%) | 4,555,000 |
31 Aug 2022 | HKD | 8.33 | 8.52 | 8.28 | 8.37 | 8.37 | -0.06 (-0.71%) | 2,950,600 |
30 Aug 2022 | HKD | 8.64 | 8.82 | 8.42 | 8.43 | 8.43 | -0.24 (-2.77%) | 3,151,000 |
29 Aug 2022 | HKD | 8.86 | 8.86 | 8.58 | 8.67 | 8.67 | -0.37 (-4.09%) | 3,890,900 |
26 Aug 2022 | HKD | 9.06 | 9.26 | 8.97 | 9.04 | 9.04 | -0.02 (-0.22%) | 1,747,200 |
25 Aug 2022 | HKD | 9.11 | 9.11 | 8.84 | 9.06 | 9.06 | +0.14 (+1.57%) | 1,452,400 |
24 Aug 2022 | HKD | 9.36 | 9.5 | 8.92 | 8.92 | 8.92 | -0.6 (-6.30%) | 3,036,800 |
23 Aug 2022 | HKD | 9.49 | 9.68 | 9.4 | 9.52 | 9.52 | +0.06 (+0.63%) | 3,120,500 |
22 Aug 2022 | HKD | 9.1 | 9.49 | 9.04 | 9.46 | 9.46 | +0.32 (+3.50%) | 3,281,200 |
19 Aug 2022 | HKD | 9 | 9.23 | 9 | 9.14 | 9.14 | +0.21 (+2.35%) | 1,782,000 |
18 Aug 2022 | HKD | 8.72 | 9.03 | 8.72 | 8.93 | 8.93 | +0.03 (+0.34%) | 1,437,347 |
17 Aug 2022 | HKD | 8.9 | 9.02 | 8.85 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,004,100 |
16 Aug 2022 | HKD | 8.89 | 9.24 | 8.88 | 8.95 | 8.95 | +0.04 (+0.45%) | 1,833,601 |
15 Aug 2022 | HKD | 8.92 | 9.05 | 8.82 | 8.91 | 8.91 | -0.09 (-1%) | 934,500 |
12 Aug 2022 | HKD | 8.94 | 9.1 | 8.86 | 9 | 9 | +0.06 (+0.67%) | 1,661,200 |
11 Aug 2022 | HKD | 8.67 | 8.99 | 8.66 | 8.94 | 8.94 | +0.28 (+3.23%) | 2,002,402 |
10 Aug 2022 | HKD | 8.57 | 8.79 | 8.5 | 8.66 | 8.66 | +0.06 (+0.70%) | 2,577,804 |
9 Aug 2022 | HKD | 8.52 | 9 | 8.49 | 8.6 | 8.6 | -0.18 (-2.05%) | 2,081,604 |
8 Aug 2022 | HKD | 8.8 | 8.88 | 8.09 | 8.78 | 8.78 | -0.05 (-0.57%) | 3,756,000 |
5 Aug 2022 | HKD | 8.95 | 8.95 | 8.78 | 8.83 | 8.83 | +0.03 (+0.34%) | 1,002,400 |
4 Aug 2022 | HKD | 8.82 | 8.94 | 8.62 | 8.8 | 8.8 | -0.01 (-0.11%) | 2,881,574 |
3 Aug 2022 | HKD | 8.75 | 9.16 | 8.59 | 8.81 | 8.81 | +0.09 (+1.03%) | 4,840,700 |
2 Aug 2022 | HKD | 9.25 | 9.25 | 8.63 | 8.72 | 8.72 | -0.53 (-5.73%) | 6,236,402 |
1 Aug 2022 | HKD | 9.17 | 9.47 | 9.16 | 9.25 | 9.25 | +0.04 (+0.43%) | 3,416,003 |
29 Jul 2022 | HKD | 9.48 | 9.65 | 9.16 | 9.21 | 9.21 | -0.29 (-3.05%) | 3,141,020 |
28 Jul 2022 | HKD | 9.42 | 9.54 | 9.25 | 9.5 | 9.5 | +0.14 (+1.50%) | 2,266,504 |
27 Jul 2022 | HKD | 9.23 | 9.46 | 9.12 | 9.36 | 9.36 | +0.13 (+1.41%) | 2,931,206 |
26 Jul 2022 | HKD | 9.25 | 9.5 | 9.1 | 9.23 | 9.23 | -0.06 (-0.65%) | 2,746,058 |
25 Jul 2022 | HKD | 9.52 | 9.68 | 9.08 | 9.29 | 9.29 | -0.22 (-2.31%) | 6,310,401 |
22 Jul 2022 | HKD | 9.01 | 9.65 | 9.01 | 9.51 | 9.51 | +0.49 (+5.43%) | 8,559,001 |