Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 4.3 | 4.57 | 4.21 | 4.33 | 4.33 | +0.05 (+1.17%) | 2,842,500 |
31 Aug 2022 | HKD | 4.3 | 4.43 | 4.16 | 4.28 | 4.28 | +0.19 (+4.65%) | 1,894,500 |
30 Aug 2022 | HKD | 4.14 | 4.29 | 4.04 | 4.09 | 4.09 | -0.07 (-1.68%) | 918,000 |
29 Aug 2022 | HKD | 4.19 | 4.33 | 4.16 | 4.16 | 4.16 | -0.2 (-4.59%) | 508,500 |
26 Aug 2022 | HKD | 4.16 | 4.41 | 4.16 | 4.36 | 4.36 | +0.18 (+4.31%) | 932,900 |
25 Aug 2022 | HKD | 4.1 | 4.19 | 4.02 | 4.18 | 4.18 | +0.08 (+1.95%) | 314,500 |
24 Aug 2022 | HKD | 4.1 | 4.19 | 4 | 4.1 | 4.1 | -0.09 (-2.15%) | 722,000 |
23 Aug 2022 | HKD | 4.22 | 4.27 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 351,500 |
22 Aug 2022 | HKD | 4.1 | 4.38 | 4.06 | 4.25 | 4.25 | +0.19 (+4.68%) | 1,740,000 |
19 Aug 2022 | HKD | 3.91 | 4.16 | 3.91 | 4.06 | 4.06 | +0.1 (+2.53%) | 708,000 |
18 Aug 2022 | HKD | 4 | 4.11 | 3.92 | 3.96 | 3.96 | -0.07 (-1.74%) | 654,000 |
17 Aug 2022 | HKD | 4.01 | 4.1 | 3.86 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,330,500 |
16 Aug 2022 | HKD | 4.03 | 4.37 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 2,839,000 |
15 Aug 2022 | HKD | 3.99 | 4.17 | 3.99 | 4.03 | 4.03 | -0.06 (-1.47%) | 461,000 |
12 Aug 2022 | HKD | 3.99 | 4.2 | 3.87 | 4.09 | 4.09 | +0.08 (+2.00%) | 1,083,620 |
11 Aug 2022 | HKD | 3.88 | 4.04 | 3.85 | 4.01 | 4.01 | +0.15 (+3.89%) | 756,000 |
10 Aug 2022 | HKD | 4.01 | 4.01 | 3.82 | 3.86 | 3.86 | -0.16 (-3.98%) | 336,500 |
9 Aug 2022 | HKD | 4.07 | 4.13 | 3.94 | 4.02 | 4.02 | -0.05 (-1.23%) | 781,500 |
8 Aug 2022 | HKD | 4.15 | 4.3 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 550,000 |
5 Aug 2022 | HKD | 4.04 | 4.12 | 3.9 | 4.09 | 4.09 | +0.21 (+5.41%) | 1,077,120 |
4 Aug 2022 | HKD | 3.81 | 4.03 | 3.75 | 3.88 | 3.88 | +0.06 (+1.57%) | 1,067,500 |
3 Aug 2022 | HKD | 3.87 | 3.9 | 3.7 | 3.82 | 3.82 | -0.06 (-1.55%) | 853,000 |
2 Aug 2022 | HKD | 3.8 | 3.88 | 3.61 | 3.88 | 3.88 | +0.12 (+3.19%) | 1,940,500 |
1 Aug 2022 | HKD | 4.01 | 4.03 | 3.72 | 3.76 | 3.76 | -0.34 (-8.29%) | 2,611,500 |
29 Jul 2022 | HKD | 4.3 | 4.3 | 4.05 | 4.1 | 4.1 | -0.28 (-6.39%) | 1,276,500 |
28 Jul 2022 | HKD | 4.25 | 4.38 | 4.11 | 4.38 | 4.38 | +0.14 (+3.30%) | 1,922,000 |
27 Jul 2022 | HKD | 4.58 | 4.7 | 4.22 | 4.24 | 4.24 | -0.51 (-10.74%) | 2,014,500 |
26 Jul 2022 | HKD | 4.4 | 4.76 | 4.38 | 4.75 | 4.75 | +0.33 (+7.47%) | 1,876,600 |
25 Jul 2022 | HKD | 4.46 | 4.59 | 4.25 | 4.42 | 4.42 | +0.18 (+4.25%) | 1,223,500 |
22 Jul 2022 | HKD | 4.48 | 4.48 | 4.2 | 4.24 | 4.24 | -0.04 (-0.93%) | 566,000 |