Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 1,908,000 |
1 Sep 2022 | HKD | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,727,000 |
31 Aug 2022 | HKD | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 2,731,000 |
30 Aug 2022 | HKD | 0.86 | 0.86 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 3,814,153 |
29 Aug 2022 | HKD | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -0.04 (-4.65%) | 1,604,000 |
26 Aug 2022 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 2,234,000 |
25 Aug 2022 | HKD | 0.83 | 0.86 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 2,262,000 |
24 Aug 2022 | HKD | 0.9 | 0.91 | 0.83 | 0.83 | 0.83 | -0.07 (-7.78%) | 3,580,328 |
23 Aug 2022 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 1,832,000 |
22 Aug 2022 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.05 (-5.05%) | 2,380,000 |
19 Aug 2022 | HKD | 0.98 | 1 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 913,000 |
18 Aug 2022 | HKD | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 1,083,000 |
17 Aug 2022 | HKD | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 1,144,000 |
16 Aug 2022 | HKD | 1.01 | 1.11 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 3,270,131 |
15 Aug 2022 | HKD | 1.06 | 1.06 | 0.98 | 1 | 1 | -0.04 (-3.85%) | 654,000 |
12 Aug 2022 | HKD | 1 | 1.04 | 0.96 | 1.04 | 1.04 | +0.06 (+6.12%) | 1,654,000 |
11 Aug 2022 | HKD | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 376,000 |
10 Aug 2022 | HKD | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -0.05 (-4.95%) | 1,022,000 |
9 Aug 2022 | HKD | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 588,000 |
8 Aug 2022 | HKD | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 623,000 |
5 Aug 2022 | HKD | 1 | 1.07 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 1,202,000 |
4 Aug 2022 | HKD | 1.03 | 1.07 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 919,000 |
3 Aug 2022 | HKD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 577,000 |
2 Aug 2022 | HKD | 1.01 | 1.04 | 0.97 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,115,846 |
1 Aug 2022 | HKD | 1.02 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,414,000 |
29 Jul 2022 | HKD | 1.19 | 1.19 | 1.04 | 1.05 | 1.05 | -0.12 (-10.26%) | 4,072,384 |
28 Jul 2022 | HKD | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,190,000 |
27 Jul 2022 | HKD | 1.27 | 1.29 | 1.12 | 1.15 | 1.15 | -0.13 (-10.16%) | 3,413,000 |
26 Jul 2022 | HKD | 1.22 | 1.28 | 1.18 | 1.28 | 1.28 | +0.09 (+7.56%) | 2,772,307 |
25 Jul 2022 | HKD | 1.21 | 1.26 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,345,000 |