Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | HKD | 3.38 | 3.41 | 3.3 | 3.38 | 3.38 | -0.03 (-0.88%) | 636,000 |
1 Sep 2022 | HKD | 3.5 | 3.54 | 3.31 | 3.41 | 3.41 | -0.07 (-2.01%) | 613,500 |
31 Aug 2022 | HKD | 3.48 | 3.48 | 3.4 | 3.48 | 3.48 | +0.01 (+0.29%) | 235,000 |
30 Aug 2022 | HKD | 3.54 | 3.54 | 3.43 | 3.47 | 3.47 | -0.13 (-3.61%) | 240,000 |
29 Aug 2022 | HKD | 3.57 | 3.66 | 3.53 | 3.6 | 3.6 | -0.01 (-0.28%) | 115,000 |
26 Aug 2022 | HKD | 3.75 | 3.76 | 3.56 | 3.61 | 3.61 | -0.04 (-1.10%) | 631,500 |
25 Aug 2022 | HKD | 3.63 | 3.66 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 28,500 |
24 Aug 2022 | HKD | 3.76 | 3.79 | 3.61 | 3.64 | 3.64 | -0.1 (-2.67%) | 619,500 |
23 Aug 2022 | HKD | 3.72 | 3.77 | 3.67 | 3.74 | 3.74 | +0.07 (+1.91%) | 598,500 |
22 Aug 2022 | HKD | 3.58 | 3.69 | 3.55 | 3.67 | 3.67 | +0.09 (+2.51%) | 589,000 |
19 Aug 2022 | HKD | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 613,500 |
18 Aug 2022 | HKD | 3.55 | 3.59 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 619,500 |
17 Aug 2022 | HKD | 3.67 | 3.69 | 3.55 | 3.55 | 3.55 | -0.06 (-1.66%) | 647,000 |
16 Aug 2022 | HKD | 3.74 | 3.83 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 183,000 |
15 Aug 2022 | HKD | 3.74 | 3.8 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 609,500 |
12 Aug 2022 | HKD | 3.72 | 3.93 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 590,000 |
11 Aug 2022 | HKD | 3.75 | 3.78 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 676,500 |
10 Aug 2022 | HKD | 3.85 | 3.85 | 3.69 | 3.7 | 3.7 | -0.08 (-2.12%) | 39,000 |
9 Aug 2022 | HKD | 3.72 | 3.8 | 3.71 | 3.78 | 3.78 | +0.06 (+1.61%) | 599,500 |
8 Aug 2022 | HKD | 3.78 | 3.85 | 3.68 | 3.72 | 3.72 | -0.06 (-1.59%) | 605,000 |
5 Aug 2022 | HKD | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 42,500 |
4 Aug 2022 | HKD | 3.79 | 3.94 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 143,500 |
3 Aug 2022 | HKD | 3.65 | 3.82 | 3.65 | 3.79 | 3.79 | +0.05 (+1.34%) | 216,000 |
2 Aug 2022 | HKD | 3.9 | 3.9 | 3.73 | 3.74 | 3.74 | -0.23 (-5.79%) | 686,000 |
1 Aug 2022 | HKD | 3.98 | 4.06 | 3.97 | 3.97 | 3.97 | -0.13 (-3.17%) | 86,000 |
29 Jul 2022 | HKD | 4.04 | 4.1 | 3.95 | 4.1 | 4.1 | +0.06 (+1.49%) | 275,500 |
28 Jul 2022 | HKD | 4.1 | 4.1 | 3.96 | 4.04 | 4.04 | 0.0 (0.0%) | 39,500 |
27 Jul 2022 | HKD | 4.12 | 4.12 | 4 | 4.04 | 4.04 | -0.09 (-2.18%) | 81,500 |
26 Jul 2022 | HKD | 4.12 | 4.21 | 4.01 | 4.13 | 4.13 | +0.01 (+0.24%) | 13,500 |
25 Jul 2022 | HKD | 4.08 | 4.15 | 4.01 | 4.12 | 4.12 | +0.04 (+0.98%) | 78,500 |