Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | HKD | 12.56 | 12.68 | 12.42 | 12.42 | 12.42 | -0.48 (-3.72%) | 114,200 |
30 Aug 2022 | HKD | 13.04 | 13.1 | 12.72 | 12.9 | 12.9 | +0.14 (+1.10%) | 278,000 |
29 Aug 2022 | HKD | 13.4 | 13.46 | 12.72 | 12.76 | 12.76 | -0.62 (-4.63%) | 160,000 |
26 Aug 2022 | HKD | 12.76 | 14.78 | 12.7 | 13.38 | 13.38 | +1.78 (+15.34%) | 679,400 |
25 Aug 2022 | HKD | 11.4 | 11.6 | 11.38 | 11.6 | 11.6 | +0.3 (+2.65%) | 46,000 |
24 Aug 2022 | HKD | 11.44 | 11.44 | 11.22 | 11.3 | 11.3 | -0.16 (-1.40%) | 20,400 |
23 Aug 2022 | HKD | 11.5 | 11.5 | 11.2 | 11.46 | 11.46 | +0.06 (+0.53%) | 20,400 |
22 Aug 2022 | HKD | 11.26 | 11.48 | 11.26 | 11.4 | 11.4 | -0.14 (-1.21%) | 4,800 |
19 Aug 2022 | HKD | 11.7 | 11.7 | 11.5 | 11.54 | 11.54 | +0.1 (+0.87%) | 23,400 |
18 Aug 2022 | HKD | 11.9 | 11.9 | 11.44 | 11.44 | 11.44 | -0.48 (-4.03%) | 33,800 |
17 Aug 2022 | HKD | 11.54 | 12.5 | 11.5 | 11.92 | 11.92 | +0.34 (+2.94%) | 140,200 |
16 Aug 2022 | HKD | 11.62 | 11.9 | 11.58 | 11.58 | 11.58 | +0.08 (+0.70%) | 90,400 |
15 Aug 2022 | HKD | 11.6 | 11.6 | 11.4 | 11.5 | 11.5 | -0.36 (-3.04%) | 24,600 |
12 Aug 2022 | HKD | 11.88 | 11.96 | 11.72 | 11.86 | 11.86 | -0.16 (-1.33%) | 40,400 |
11 Aug 2022 | HKD | 11.94 | 12.18 | 11.94 | 12.02 | 12.02 | +0.02 (+0.17%) | 99,516 |
10 Aug 2022 | HKD | 12.6 | 12.6 | 11.74 | 12 | 12 | -1.02 (-7.83%) | 54,000 |
9 Aug 2022 | HKD | 12.92 | 13.36 | 12.9 | 13.02 | 13.02 | +0.16 (+1.24%) | 79,608 |
8 Aug 2022 | HKD | 13.8 | 13.8 | 12.86 | 12.86 | 12.86 | -0.94 (-6.81%) | 131,600 |
5 Aug 2022 | HKD | 13.36 | 14.02 | 13.32 | 13.8 | 13.8 | +1.04 (+8.15%) | 383,200 |
4 Aug 2022 | HKD | 12.46 | 12.98 | 12.32 | 12.76 | 12.76 | +0.78 (+6.51%) | 110,000 |
3 Aug 2022 | HKD | 11.96 | 12.56 | 11.82 | 11.98 | 11.98 | +0.26 (+2.22%) | 83,600 |
2 Aug 2022 | HKD | 12.7 | 12.7 | 11.64 | 11.72 | 11.72 | -1.14 (-8.86%) | 2,134,800 |
1 Aug 2022 | HKD | 11.98 | 12.86 | 11.62 | 12.86 | 12.86 | -0.02 (-0.16%) | 384,800 |
29 Jul 2022 | HKD | 12.1 | 13.28 | 12.04 | 12.88 | 12.88 | +0.76 (+6.27%) | 585,400 |
28 Jul 2022 | HKD | 11.5 | 12.36 | 11.2 | 12.12 | 12.12 | -0.34 (-2.73%) | 1,182,400 |
27 Jul 2022 | HKD | 13.48 | 13.48 | 12.26 | 12.46 | 12.46 | -1.52 (-10.87%) | 1,526,000 |
26 Jul 2022 | HKD | 13.8 | 14 | 13.8 | 13.98 | 13.98 | +0.18 (+1.30%) | 28,000 |
25 Jul 2022 | HKD | 14.02 | 14.02 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 84,600 |
22 Jul 2022 | HKD | 13.88 | 14.32 | 13.88 | 14 | 14 | +0.12 (+0.86%) | 179,600 |
21 Jul 2022 | HKD | 14.32 | 14.8 | 13.88 | 13.88 | 13.88 | -0.44 (-3.07%) | 99,000 |