Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | HKD | 2.04 | 2.18 | 2.04 | 2.13 | 2.13 | +0.06 (+2.90%) | 1,890,000 |
31 Aug 2022 | HKD | 2.03 | 2.12 | 2.02 | 2.07 | 2.07 | -0.01 (-0.48%) | 2,086,000 |
30 Aug 2022 | HKD | 2.1 | 2.12 | 2.02 | 2.08 | 2.08 | 0.0 (0.0%) | 2,222,000 |
29 Aug 2022 | HKD | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 2,124,000 |
26 Aug 2022 | HKD | 2.29 | 2.3 | 2.12 | 2.18 | 2.18 | -0.06 (-2.68%) | 1,846,000 |
25 Aug 2022 | HKD | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | +0.12 (+5.66%) | 1,224,006 |
24 Aug 2022 | HKD | 2.15 | 2.16 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 1,274,000 |
23 Aug 2022 | HKD | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,120,000 |
22 Aug 2022 | HKD | 2.18 | 2.2 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 824,000 |
19 Aug 2022 | HKD | 2.18 | 2.23 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 662,000 |
18 Aug 2022 | HKD | 2.21 | 2.21 | 2.1 | 2.18 | 2.18 | -0.03 (-1.36%) | 1,528,000 |
17 Aug 2022 | HKD | 2.25 | 2.26 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 1,270,000 |
16 Aug 2022 | HKD | 2.32 | 2.35 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 2,414,000 |
15 Aug 2022 | HKD | 2.35 | 2.4 | 2.27 | 2.3 | 2.3 | -0.05 (-2.13%) | 1,548,000 |
12 Aug 2022 | HKD | 2.29 | 2.36 | 2.22 | 2.35 | 2.35 | +0.06 (+2.62%) | 1,728,000 |
11 Aug 2022 | HKD | 2.29 | 2.3 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 1,286,000 |
10 Aug 2022 | HKD | 2.35 | 2.35 | 2.22 | 2.27 | 2.27 | -0.08 (-3.40%) | 1,826,000 |
9 Aug 2022 | HKD | 2.36 | 2.38 | 2.32 | 2.35 | 2.35 | -0.04 (-1.67%) | 1,248,000 |
8 Aug 2022 | HKD | 2.37 | 2.42 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 820,000 |
5 Aug 2022 | HKD | 2.4 | 2.45 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 1,602,000 |
4 Aug 2022 | HKD | 2.35 | 2.45 | 2.3 | 2.4 | 2.4 | +0.13 (+5.73%) | 3,698,000 |
3 Aug 2022 | HKD | 2.34 | 2.4 | 2.24 | 2.27 | 2.27 | +0.07 (+3.18%) | 5,534,000 |
2 Aug 2022 | HKD | 2.15 | 2.2 | 2.03 | 2.2 | 2.2 | +0.09 (+4.27%) | 4,368,000 |
1 Aug 2022 | HKD | 2.3 | 2.36 | 2.08 | 2.11 | 2.11 | -0.19 (-8.26%) | 6,304,000 |
29 Jul 2022 | HKD | 2.46 | 2.46 | 2.29 | 2.3 | 2.3 | -0.16 (-6.50%) | 4,082,000 |
28 Jul 2022 | HKD | 2.42 | 2.48 | 2.42 | 2.46 | 2.46 | +0.03 (+1.23%) | 1,276,000 |
27 Jul 2022 | HKD | 2.48 | 2.49 | 2.41 | 2.43 | 2.43 | -0.06 (-2.41%) | 2,808,000 |
26 Jul 2022 | HKD | 2.48 | 2.54 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 3,004,000 |
25 Jul 2022 | HKD | 2.5 | 2.54 | 2.47 | 2.49 | 2.49 | -0.05 (-1.97%) | 1,580,000 |
22 Jul 2022 | HKD | 2.55 | 2.6 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,586,000 |