Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | HKD | 4.05 | 4.05 | 3.93 | 4.03 | 4.03 | +0.03 (+0.75%) | 468,992 |
25 Aug 2022 | HKD | 3.9 | 4 | 3.81 | 4 | 4 | +0.08 (+2.04%) | 425,000 |
24 Aug 2022 | HKD | 4.01 | 4.04 | 3.88 | 3.92 | 3.92 | -0.1 (-2.49%) | 441,000 |
23 Aug 2022 | HKD | 4.06 | 4.1 | 3.96 | 4.02 | 4.02 | -0.04 (-0.99%) | 325,000 |
22 Aug 2022 | HKD | 4.04 | 4.13 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 205,575 |
19 Aug 2022 | HKD | 4.1 | 4.14 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 200,000 |
18 Aug 2022 | HKD | 4 | 4.11 | 4 | 4.1 | 4.1 | -0.03 (-0.73%) | 278,000 |
17 Aug 2022 | HKD | 4.26 | 4.26 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 285,000 |
16 Aug 2022 | HKD | 4.27 | 4.33 | 4.14 | 4.18 | 4.18 | -0.09 (-2.11%) | 414,000 |
15 Aug 2022 | HKD | 4.21 | 4.35 | 4.18 | 4.27 | 4.27 | +0.06 (+1.43%) | 584,000 |
12 Aug 2022 | HKD | 4.1 | 4.25 | 4.04 | 4.21 | 4.21 | +0.04 (+0.96%) | 402,000 |
11 Aug 2022 | HKD | 4.14 | 4.23 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 696,668 |
10 Aug 2022 | HKD | 4.22 | 4.22 | 3.96 | 4.14 | 4.14 | -0.08 (-1.90%) | 652,865 |
9 Aug 2022 | HKD | 4.27 | 4.32 | 4.17 | 4.22 | 4.22 | -0.04 (-0.94%) | 154,000 |
8 Aug 2022 | HKD | 4.51 | 4.52 | 4.07 | 4.26 | 4.26 | -0.23 (-5.12%) | 552,108 |
5 Aug 2022 | HKD | 4.54 | 4.54 | 4.38 | 4.49 | 4.49 | +0.01 (+0.22%) | 251,000 |
4 Aug 2022 | HKD | 4.27 | 4.48 | 4.27 | 4.48 | 4.48 | +0.21 (+4.92%) | 262,000 |
3 Aug 2022 | HKD | 4.5 | 4.52 | 4.27 | 4.27 | 4.27 | -0.23 (-5.11%) | 934,000 |
2 Aug 2022 | HKD | 4.69 | 4.78 | 4.46 | 4.5 | 4.5 | -0.28 (-5.86%) | 695,000 |
1 Aug 2022 | HKD | 4.87 | 4.87 | 4.7 | 4.78 | 4.78 | -0.09 (-1.85%) | 151,229 |
29 Jul 2022 | HKD | 5.2 | 5.2 | 4.78 | 4.87 | 4.87 | -0.18 (-3.56%) | 345,000 |
28 Jul 2022 | HKD | 5.3 | 5.3 | 5.01 | 5.05 | 5.05 | -0.04 (-0.79%) | 262,000 |
27 Jul 2022 | HKD | 5.19 | 5.19 | 5.04 | 5.09 | 5.09 | -0.1 (-1.93%) | 321,000 |
26 Jul 2022 | HKD | 5.39 | 5.39 | 5.14 | 5.19 | 5.19 | -0.16 (-2.99%) | 478,000 |
25 Jul 2022 | HKD | 5.37 | 5.37 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 301,000 |
22 Jul 2022 | HKD | 5.3 | 5.36 | 5.22 | 5.35 | 5.35 | +0.05 (+0.94%) | 320,000 |
21 Jul 2022 | HKD | 5.43 | 5.43 | 5.26 | 5.3 | 5.3 | -0.01 (-0.19%) | 585,000 |
20 Jul 2022 | HKD | 5.23 | 5.31 | 5.2 | 5.31 | 5.31 | +0.08 (+1.53%) | 658,000 |
19 Jul 2022 | HKD | 4.99 | 5.33 | 4.99 | 5.23 | 5.23 | +0.24 (+4.81%) | 1,263,498 |
18 Jul 2022 | HKD | 4.73 | 5 | 4.65 | 4.99 | 4.99 | +0.27 (+5.72%) | 1,674,704 |