Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 6.85 | 6.9 | 6.62 | 6.89 | 6.89 | +0.04 (+0.58%) | 1,105,000 |
24 Aug 2022 | HKD | 6.66 | 6.86 | 6.46 | 6.85 | 6.85 | +0.23 (+3.47%) | 3,169,800 |
23 Aug 2022 | HKD | 5.99 | 6.72 | 5.99 | 6.62 | 6.62 | +0.45 (+7.29%) | 5,544,000 |
22 Aug 2022 | HKD | 5.77 | 6.19 | 5.77 | 6.17 | 6.17 | +0.23 (+3.87%) | 1,360,626 |
19 Aug 2022 | HKD | 5.9 | 5.96 | 5.78 | 5.94 | 5.94 | -0.07 (-1.16%) | 3,321,109 |
18 Aug 2022 | HKD | 5.96 | 6.09 | 5.92 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,082,014 |
17 Aug 2022 | HKD | 6.22 | 6.22 | 5.94 | 6.03 | 6.03 | -0.1 (-1.63%) | 1,038,000 |
16 Aug 2022 | HKD | 6.15 | 6.22 | 6 | 6.13 | 6.13 | +0.01 (+0.16%) | 837,000 |
15 Aug 2022 | HKD | 6.19 | 6.32 | 6.1 | 6.12 | 6.12 | -0.07 (-1.13%) | 646,000 |
12 Aug 2022 | HKD | 6.29 | 6.32 | 6.12 | 6.19 | 6.19 | 0.0 (0.0%) | 435,414 |
11 Aug 2022 | HKD | 6.01 | 6.29 | 6.01 | 6.19 | 6.19 | +0.19 (+3.17%) | 993,000 |
10 Aug 2022 | HKD | 6.2 | 6.2 | 5.97 | 6 | 6 | -0.2 (-3.23%) | 1,925,000 |
9 Aug 2022 | HKD | 6.34 | 6.34 | 6.1 | 6.2 | 6.2 | -0.06 (-0.96%) | 1,636,000 |
8 Aug 2022 | HKD | 6.6 | 6.6 | 6.2 | 6.26 | 6.26 | -0.29 (-4.43%) | 2,278,400 |
5 Aug 2022 | HKD | 6.69 | 6.74 | 6.49 | 6.55 | 6.55 | +0.16 (+2.50%) | 1,172,000 |
4 Aug 2022 | HKD | 6.3 | 6.54 | 6.21 | 6.39 | 6.39 | +0.25 (+4.07%) | 2,077,092 |
3 Aug 2022 | HKD | 6.3 | 6.34 | 6.09 | 6.14 | 6.14 | -0.06 (-0.97%) | 1,153,000 |
2 Aug 2022 | HKD | 6.32 | 6.32 | 6.04 | 6.2 | 6.2 | -0.19 (-2.97%) | 1,747,000 |
1 Aug 2022 | HKD | 6.53 | 6.58 | 6.36 | 6.39 | 6.39 | -0.16 (-2.44%) | 1,257,997 |
29 Jul 2022 | HKD | 6.76 | 6.78 | 6.53 | 6.55 | 6.55 | -0.23 (-3.39%) | 1,010,000 |
28 Jul 2022 | HKD | 6.75 | 6.79 | 6.67 | 6.78 | 6.78 | +0.1 (+1.50%) | 554,000 |
27 Jul 2022 | HKD | 6.86 | 6.94 | 6.67 | 6.68 | 6.68 | -0.14 (-2.05%) | 728,000 |
26 Jul 2022 | HKD | 6.83 | 6.85 | 6.64 | 6.82 | 6.82 | -0.06 (-0.87%) | 947,000 |
25 Jul 2022 | HKD | 6.89 | 6.89 | 6.62 | 6.88 | 6.88 | -0.04 (-0.58%) | 1,013,000 |
22 Jul 2022 | HKD | 6.93 | 7.07 | 6.83 | 6.92 | 6.92 | +0.05 (+0.73%) | 1,059,000 |
21 Jul 2022 | HKD | 7.13 | 7.13 | 6.85 | 6.87 | 6.87 | -0.09 (-1.29%) | 1,167,000 |
20 Jul 2022 | HKD | 7.15 | 7.18 | 6.94 | 6.96 | 6.96 | +0.03 (+0.43%) | 1,154,000 |
19 Jul 2022 | HKD | 7 | 7.09 | 6.82 | 6.93 | 6.93 | -0.07 (-1.00%) | 1,811,000 |
18 Jul 2022 | HKD | 7.02 | 7.27 | 6.82 | 7 | 7 | -0.12 (-1.69%) | 2,227,000 |
15 Jul 2022 | HKD | 7.42 | 7.47 | 7 | 7.12 | 7.12 | -0.4 (-5.32%) | 2,824,000 |