Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 2.06 | 2.07 | 1.98 | 1.98 | 1.98 | -0.09 (-4.35%) | 406,000 |
23 Aug 2022 | HKD | 2.04 | 2.11 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 959,000 |
22 Aug 2022 | HKD | 2 | 2.06 | 1.99 | 2.04 | 2.04 | -0.01 (-0.49%) | 357,000 |
19 Aug 2022 | HKD | 2.02 | 2.07 | 1.97 | 2.05 | 2.05 | +0.04 (+1.99%) | 905,000 |
18 Aug 2022 | HKD | 2.05 | 2.05 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,007,000 |
17 Aug 2022 | HKD | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 645,000 |
16 Aug 2022 | HKD | 2.1 | 2.13 | 2.04 | 2.08 | 2.08 | -0.02 (-0.95%) | 840,000 |
15 Aug 2022 | HKD | 2.11 | 2.13 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 517,000 |
12 Aug 2022 | HKD | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | +0.02 (+0.96%) | 743,000 |
11 Aug 2022 | HKD | 2.07 | 2.11 | 2.06 | 2.09 | 2.09 | +0.02 (+0.97%) | 814,000 |
10 Aug 2022 | HKD | 2.01 | 2.08 | 1.99 | 2.07 | 2.07 | +0.05 (+2.48%) | 805,000 |
9 Aug 2022 | HKD | 2.06 | 2.09 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 1,020,000 |
8 Aug 2022 | HKD | 2.05 | 2.08 | 2 | 2.06 | 2.06 | +0.01 (+0.49%) | 351,000 |
5 Aug 2022 | HKD | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 398,000 |
4 Aug 2022 | HKD | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,097,000 |
3 Aug 2022 | HKD | 2.07 | 2.16 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 1,667,000 |
2 Aug 2022 | HKD | 2.07 | 2.13 | 2.01 | 2.07 | 2.07 | -0.06 (-2.82%) | 1,245,000 |
1 Aug 2022 | HKD | 1.99 | 2.14 | 1.93 | 2.13 | 2.13 | +0.13 (+6.50%) | 2,804,000 |
29 Jul 2022 | HKD | 2.06 | 2.06 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 2,048,000 |
28 Jul 2022 | HKD | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 273,008 |
27 Jul 2022 | HKD | 2.02 | 2.05 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 696,992 |
26 Jul 2022 | HKD | 2 | 2.05 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 843,000 |
25 Jul 2022 | HKD | 2.02 | 2.08 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 1,312,000 |
22 Jul 2022 | HKD | 1.91 | 2.03 | 1.9 | 2.02 | 2.02 | +0.11 (+5.76%) | 3,001,000 |
21 Jul 2022 | HKD | 1.95 | 1.98 | 1.89 | 1.91 | 1.91 | -0.06 (-3.05%) | 837,000 |
20 Jul 2022 | HKD | 1.88 | 1.98 | 1.85 | 1.97 | 1.97 | +0.08 (+4.23%) | 1,721,000 |
19 Jul 2022 | HKD | 1.85 | 1.9 | 1.8 | 1.89 | 1.89 | +0.06 (+3.28%) | 1,070,000 |
18 Jul 2022 | HKD | 1.71 | 1.84 | 1.71 | 1.83 | 1.83 | +0.12 (+7.02%) | 724,000 |
15 Jul 2022 | HKD | 1.85 | 1.87 | 1.71 | 1.71 | 1.71 | -0.14 (-7.57%) | 1,674,000 |
14 Jul 2022 | HKD | 1.83 | 1.92 | 1.79 | 1.85 | 1.85 | +0.04 (+2.21%) | 1,813,000 |