Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 3.95 | 4 | 3.82 | 3.91 | 3.91 | +0.06 (+1.56%) | 2,430,000 |
7 Sep 2022 | HKD | 3.89 | 3.89 | 3.78 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,323,000 |
6 Sep 2022 | HKD | 3.97 | 3.97 | 3.75 | 3.88 | 3.88 | +0.03 (+0.78%) | 2,142,000 |
5 Sep 2022 | HKD | 3.9 | 3.9 | 3.72 | 3.85 | 3.85 | +0.05 (+1.32%) | 2,052,000 |
2 Sep 2022 | HKD | 3.94 | 3.94 | 3.74 | 3.8 | 3.8 | -0.09 (-2.31%) | 2,213,000 |
1 Sep 2022 | HKD | 4 | 4 | 3.2 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,441,000 |
31 Aug 2022 | HKD | 4 | 4 | 3.83 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,729,000 |
30 Aug 2022 | HKD | 4 | 4 | 3.83 | 3.95 | 3.95 | -0.01 (-0.25%) | 2,133,000 |
29 Aug 2022 | HKD | 3.97 | 4.03 | 3.8 | 3.96 | 3.96 | -0.06 (-1.49%) | 3,077,000 |
26 Aug 2022 | HKD | 4.19 | 4.19 | 3.48 | 4.02 | 4.02 | 0.0 (0.0%) | 4,066,000 |
25 Aug 2022 | HKD | 4.27 | 4.27 | 3.94 | 4.02 | 4.02 | -0.16 (-3.83%) | 2,505,000 |
24 Aug 2022 | HKD | 4.28 | 4.28 | 4.04 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,434,000 |
23 Aug 2022 | HKD | 4.27 | 4.27 | 4.08 | 4.2 | 4.2 | 0.0 (0.0%) | 2,298,000 |
22 Aug 2022 | HKD | 4.45 | 4.45 | 4.08 | 4.2 | 4.2 | -0.2 (-4.55%) | 4,955,000 |
19 Aug 2022 | HKD | 4.5 | 4.5 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 1,898,000 |
18 Aug 2022 | HKD | 4.58 | 4.58 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 3,426,000 |
17 Aug 2022 | HKD | 4.42 | 4.46 | 4.31 | 4.44 | 4.44 | +0.1 (+2.30%) | 5,075,000 |
16 Aug 2022 | HKD | 4.5 | 4.5 | 4.27 | 4.34 | 4.34 | -0.06 (-1.36%) | 2,052,000 |
15 Aug 2022 | HKD | 4.5 | 4.65 | 4.28 | 4.4 | 4.4 | -0.09 (-2.00%) | 2,903,000 |
12 Aug 2022 | HKD | 4.49 | 4.49 | 4.27 | 4.49 | 4.49 | +0.07 (+1.58%) | 8,802,000 |
11 Aug 2022 | HKD | 4.45 | 4.45 | 4.02 | 4.42 | 4.42 | +0.17 (+4%) | 7,582,500 |
10 Aug 2022 | HKD | 4.5 | 4.5 | 4.14 | 4.25 | 4.25 | -0.22 (-4.92%) | 3,387,000 |
9 Aug 2022 | HKD | 4.55 | 4.65 | 4.29 | 4.47 | 4.47 | +0.02 (+0.45%) | 5,841,500 |
8 Aug 2022 | HKD | 4.29 | 4.88 | 4.08 | 4.45 | 4.45 | +0.77 (+20.92%) | 14,125,000 |
5 Aug 2022 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
4 Aug 2022 | HKD | 3.68 | 3.79 | 3.64 | 3.68 | 3.68 | +0.09 (+2.51%) | 4,081,000 |
3 Aug 2022 | HKD | 3.65 | 3.65 | 3.53 | 3.59 | 3.59 | +0.02 (+0.56%) | 2,593,000 |
2 Aug 2022 | HKD | 3.7 | 3.7 | 3.32 | 3.57 | 3.57 | +0.08 (+2.29%) | 2,899,000 |
1 Aug 2022 | HKD | 3.7 | 3.7 | 3.41 | 3.49 | 3.49 | -0.16 (-4.38%) | 3,751,000 |
29 Jul 2022 | HKD | 3.7 | 3.7 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 3,153,000 |