Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2022 | HKD | 5.04 | 5.17 | 4.91 | 5.15 | 5.15 | +0.11 (+2.18%) | 1,740,000 |
2 Sep 2022 | HKD | 5.1 | 5.13 | 4.97 | 5.04 | 5.04 | -0.13 (-2.51%) | 1,548,000 |
1 Sep 2022 | HKD | 5.3 | 5.3 | 5.04 | 5.17 | 5.17 | -0.14 (-2.64%) | 2,002,500 |
31 Aug 2022 | HKD | 5.05 | 5.85 | 5.05 | 5.31 | 5.31 | +0.16 (+3.11%) | 5,674,000 |
30 Aug 2022 | HKD | 5.21 | 5.23 | 5.07 | 5.15 | 5.15 | -0.08 (-1.53%) | 805,500 |
29 Aug 2022 | HKD | 5.17 | 5.32 | 5.17 | 5.23 | 5.23 | -0.11 (-2.06%) | 587,000 |
26 Aug 2022 | HKD | 5.32 | 5.49 | 5.2 | 5.34 | 5.34 | +0.02 (+0.38%) | 2,694,000 |
25 Aug 2022 | HKD | 5.19 | 5.37 | 5.17 | 5.32 | 5.32 | +0.13 (+2.50%) | 431,500 |
24 Aug 2022 | HKD | 5.12 | 5.2 | 5.09 | 5.19 | 5.19 | +0.08 (+1.57%) | 458,900 |
23 Aug 2022 | HKD | 5.06 | 5.24 | 5.06 | 5.11 | 5.11 | +0.05 (+0.99%) | 392,500 |
22 Aug 2022 | HKD | 5.09 | 5.15 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 685,900 |
19 Aug 2022 | HKD | 5.05 | 5.2 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 438,000 |
18 Aug 2022 | HKD | 5.05 | 5.22 | 5.04 | 5.1 | 5.1 | -0.05 (-0.97%) | 287,900 |
17 Aug 2022 | HKD | 5.1 | 5.19 | 5.05 | 5.15 | 5.15 | +0.02 (+0.39%) | 842,500 |
16 Aug 2022 | HKD | 5.2 | 5.27 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 730,000 |
15 Aug 2022 | HKD | 5.6 | 5.6 | 5.19 | 5.2 | 5.2 | -0.17 (-3.17%) | 1,305,900 |
12 Aug 2022 | HKD | 5.21 | 5.4 | 5.2 | 5.37 | 5.37 | +0.04 (+0.75%) | 938,300 |
11 Aug 2022 | HKD | 5.2 | 5.33 | 5.16 | 5.33 | 5.33 | +0.2 (+3.90%) | 659,900 |
10 Aug 2022 | HKD | 5.27 | 5.27 | 5.07 | 5.13 | 5.13 | -0.09 (-1.72%) | 877,500 |
9 Aug 2022 | HKD | 5.5 | 5.52 | 5.18 | 5.22 | 5.22 | -0.3 (-5.43%) | 835,170 |
8 Aug 2022 | HKD | 5.5 | 5.59 | 5.39 | 5.52 | 5.52 | +0.08 (+1.47%) | 757,400 |
5 Aug 2022 | HKD | 5.5 | 5.63 | 5.3 | 5.44 | 5.44 | +0.03 (+0.55%) | 731,200 |
4 Aug 2022 | HKD | 5.44 | 5.44 | 5.25 | 5.41 | 5.41 | +0.21 (+4.04%) | 633,500 |
3 Aug 2022 | HKD | 5.17 | 5.3 | 5.16 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,205,400 |
2 Aug 2022 | HKD | 5.5 | 5.5 | 5 | 5.17 | 5.17 | -0.29 (-5.31%) | 3,134,900 |
1 Aug 2022 | HKD | 5.8 | 5.81 | 5.4 | 5.46 | 5.46 | -0.36 (-6.19%) | 2,285,000 |
29 Jul 2022 | HKD | 6.01 | 6.01 | 5.8 | 5.82 | 5.82 | -0.12 (-2.02%) | 2,194,500 |
28 Jul 2022 | HKD | 6.05 | 6.22 | 5.83 | 5.94 | 5.94 | +0.01 (+0.17%) | 1,282,500 |
27 Jul 2022 | HKD | 6.02 | 6.05 | 5.89 | 5.93 | 5.93 | -0.18 (-2.95%) | 1,040,700 |
26 Jul 2022 | HKD | 6.19 | 6.2 | 5.96 | 6.11 | 6.11 | -0.01 (-0.16%) | 1,839,000 |