Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 5.97 | 6.15 | 5.91 | 6.1 | 6.1 | +0.14 (+2.35%) | 2,118,128 |
24 Aug 2022 | HKD | 6.1 | 6.15 | 5.91 | 5.96 | 5.96 | -0.08 (-1.32%) | 2,755,000 |
23 Aug 2022 | HKD | 6.17 | 6.19 | 6 | 6.04 | 6.04 | -0.04 (-0.66%) | 2,922,100 |
22 Aug 2022 | HKD | 6.05 | 6.25 | 6.04 | 6.08 | 6.08 | -0.07 (-1.14%) | 4,710,000 |
19 Aug 2022 | HKD | 6.08 | 6.25 | 5.88 | 6.15 | 6.15 | +0.12 (+1.99%) | 4,926,000 |
18 Aug 2022 | HKD | 6.05 | 6.22 | 5.93 | 6.03 | 6.03 | -0.17 (-2.74%) | 4,935,084 |
17 Aug 2022 | HKD | 6.28 | 6.28 | 6.04 | 6.2 | 6.2 | -0.01 (-0.16%) | 4,279,876 |
16 Aug 2022 | HKD | 6.24 | 6.3 | 6.04 | 6.21 | 6.21 | +0.02 (+0.32%) | 4,478,000 |
15 Aug 2022 | HKD | 6.17 | 6.39 | 6.12 | 6.19 | 6.19 | -0.02 (-0.32%) | 2,152,000 |
12 Aug 2022 | HKD | 6.32 | 6.32 | 5.96 | 6.21 | 6.21 | +0.08 (+1.31%) | 3,100,000 |
11 Aug 2022 | HKD | 6.18 | 6.18 | 6.01 | 6.13 | 6.13 | +0.03 (+0.49%) | 3,425,000 |
10 Aug 2022 | HKD | 6.38 | 6.39 | 5.93 | 6.1 | 6.1 | -0.18 (-2.87%) | 10,695,900 |
9 Aug 2022 | HKD | 6.3 | 6.44 | 6.21 | 6.28 | 6.28 | -0.07 (-1.10%) | 6,362,000 |
8 Aug 2022 | HKD | 6.5 | 6.5 | 6.28 | 6.35 | 6.35 | -0.13 (-2.01%) | 1,793,000 |
5 Aug 2022 | HKD | 6.47 | 6.57 | 6.27 | 6.48 | 6.48 | +0.13 (+2.05%) | 3,616,379 |
4 Aug 2022 | HKD | 6.36 | 6.36 | 6.15 | 6.35 | 6.35 | +0.12 (+1.93%) | 3,208,000 |
3 Aug 2022 | HKD | 6.45 | 6.45 | 6.19 | 6.23 | 6.23 | -0.07 (-1.11%) | 4,554,087 |
2 Aug 2022 | HKD | 6.48 | 6.48 | 6.1 | 6.3 | 6.3 | -0.3 (-4.55%) | 5,627,000 |
1 Aug 2022 | HKD | 6.75 | 6.75 | 6.45 | 6.6 | 6.6 | -0.05 (-0.75%) | 3,597,786 |
29 Jul 2022 | HKD | 6.72 | 6.82 | 6.45 | 6.65 | 6.65 | -0.06 (-0.89%) | 5,752,000 |
28 Jul 2022 | HKD | 6.54 | 6.76 | 6.5 | 6.71 | 6.71 | +0.33 (+5.17%) | 3,909,000 |
27 Jul 2022 | HKD | 6.67 | 6.85 | 6.34 | 6.38 | 6.38 | -0.49 (-7.13%) | 8,501,000 |
26 Jul 2022 | HKD | 6.77 | 7.04 | 6.66 | 6.87 | 6.87 | 0.0 (0.0%) | 6,134,000 |
25 Jul 2022 | HKD | 6.93 | 6.93 | 6.66 | 6.87 | 6.87 | +0.02 (+0.29%) | 2,822,772 |
22 Jul 2022 | HKD | 6.99 | 7.1 | 6.82 | 6.85 | 6.85 | -0.01 (-0.15%) | 2,510,000 |
21 Jul 2022 | HKD | 7.09 | 7.4 | 6.82 | 6.86 | 6.86 | -0.14 (-2.00%) | 7,040,000 |
20 Jul 2022 | HKD | 6.75 | 7.17 | 6.73 | 7 | 7 | +0.38 (+5.74%) | 7,221,000 |
19 Jul 2022 | HKD | 6.69 | 6.73 | 6.53 | 6.62 | 6.62 | -0.19 (-2.79%) | 6,176,000 |
18 Jul 2022 | HKD | 6.51 | 6.82 | 6.51 | 6.81 | 6.81 | +0.24 (+3.65%) | 3,981,000 |
15 Jul 2022 | HKD | 6.93 | 6.93 | 6.45 | 6.57 | 6.57 | -0.36 (-5.19%) | 10,678,000 |