Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | HKD | 5.58 | 5.68 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 724,000 |
23 Aug 2022 | HKD | 5.6 | 5.63 | 5.57 | 5.61 | 5.61 | -0.06 (-1.06%) | 672,000 |
22 Aug 2022 | HKD | 5.6 | 5.67 | 5.6 | 5.67 | 5.67 | +0.05 (+0.89%) | 500,000 |
19 Aug 2022 | HKD | 5.63 | 5.68 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 572,000 |
18 Aug 2022 | HKD | 5.63 | 5.66 | 5.61 | 5.66 | 5.66 | +0.03 (+0.53%) | 367,607 |
17 Aug 2022 | HKD | 5.64 | 5.67 | 5.63 | 5.63 | 5.63 | +0.03 (+0.54%) | 624,000 |
16 Aug 2022 | HKD | 5.63 | 5.69 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 576,000 |
15 Aug 2022 | HKD | 5.65 | 5.65 | 5.58 | 5.65 | 5.65 | 0.0 (0.0%) | 496,000 |
12 Aug 2022 | HKD | 5.61 | 5.71 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 980,000 |
11 Aug 2022 | HKD | 5.61 | 5.68 | 5.6 | 5.64 | 5.64 | +0.08 (+1.44%) | 632,000 |
10 Aug 2022 | HKD | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | -0.12 (-2.11%) | 1,912,000 |
9 Aug 2022 | HKD | 5.68 | 5.7 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 428,000 |
8 Aug 2022 | HKD | 5.77 | 5.78 | 5.72 | 5.72 | 5.72 | -0.05 (-0.87%) | 280,000 |
5 Aug 2022 | HKD | 5.73 | 5.77 | 5.7 | 5.77 | 5.77 | +0.04 (+0.70%) | 658,000 |
4 Aug 2022 | HKD | 5.74 | 5.75 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 770,000 |
3 Aug 2022 | HKD | 5.68 | 5.78 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 368,000 |
2 Aug 2022 | HKD | 5.83 | 5.83 | 5.67 | 5.75 | 5.75 | -0.13 (-2.21%) | 1,048,000 |
1 Aug 2022 | HKD | 5.94 | 5.96 | 5.83 | 5.88 | 5.88 | -0.1 (-1.67%) | 774,000 |
29 Jul 2022 | HKD | 6.06 | 6.06 | 5.94 | 5.98 | 5.98 | -0.01 (-0.17%) | 660,000 |
28 Jul 2022 | HKD | 6.02 | 6.09 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 666,000 |
27 Jul 2022 | HKD | 6.06 | 6.07 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 922,000 |
26 Jul 2022 | HKD | 6.06 | 6.13 | 6.06 | 6.07 | 6.07 | 0.0 (0.0%) | 752,756 |
25 Jul 2022 | HKD | 6.12 | 6.19 | 6.05 | 6.07 | 6.07 | -0.01 (-0.16%) | 602,000 |
22 Jul 2022 | HKD | 6.13 | 6.19 | 6.08 | 6.08 | 6.08 | -0.04 (-0.65%) | 1,014,001 |
21 Jul 2022 | HKD | 6.21 | 6.21 | 6.12 | 6.12 | 6.12 | -0.09 (-1.45%) | 398,001 |
20 Jul 2022 | HKD | 6.32 | 6.32 | 6.17 | 6.21 | 6.21 | -0.02 (-0.32%) | 1,678,001 |
19 Jul 2022 | HKD | 6.24 | 6.32 | 6.19 | 6.23 | 6.23 | -0.04 (-0.64%) | 966,000 |
18 Jul 2022 | HKD | 6.15 | 6.31 | 6.14 | 6.27 | 6.27 | +0.09 (+1.46%) | 996,000 |
15 Jul 2022 | HKD | 6.17 | 6.26 | 6.11 | 6.18 | 6.18 | -0.02 (-0.32%) | 1,112,006 |
14 Jul 2022 | HKD | 6.26 | 6.26 | 6.12 | 6.2 | 6.2 | -0.08 (-1.27%) | 860,000 |