Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | HKD | 6.32 | 6.44 | 6.28 | 6.42 | 6.42 | +0.11 (+1.74%) | 401,000 |
24 Aug 2022 | HKD | 6.23 | 6.36 | 6.18 | 6.31 | 6.31 | +0.08 (+1.28%) | 636,500 |
23 Aug 2022 | HKD | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | -0.14 (-2.20%) | 113,000 |
22 Aug 2022 | HKD | 6.28 | 6.37 | 6.16 | 6.37 | 6.37 | +0.1 (+1.59%) | 219,000 |
19 Aug 2022 | HKD | 6.24 | 6.37 | 6.24 | 6.27 | 6.27 | +0.03 (+0.48%) | 275,500 |
18 Aug 2022 | HKD | 6.34 | 6.38 | 6.24 | 6.24 | 6.24 | -0.1 (-1.58%) | 440,000 |
17 Aug 2022 | HKD | 6.4 | 6.41 | 6.34 | 6.34 | 6.34 | 0.0 (0.0%) | 149,000 |
16 Aug 2022 | HKD | 6.4 | 6.48 | 6.31 | 6.34 | 6.34 | -0.06 (-0.94%) | 307,000 |
15 Aug 2022 | HKD | 6.45 | 6.49 | 6.38 | 6.4 | 6.4 | 0.0 (0.0%) | 198,802 |
12 Aug 2022 | HKD | 6.49 | 6.49 | 6.38 | 6.4 | 6.4 | -0.13 (-1.99%) | 223,000 |
11 Aug 2022 | HKD | 6.36 | 6.53 | 6.36 | 6.53 | 6.53 | +0.22 (+3.49%) | 377,000 |
10 Aug 2022 | HKD | 6.54 | 6.54 | 6.31 | 6.31 | 6.31 | -0.14 (-2.17%) | 275,500 |
9 Aug 2022 | HKD | 6.42 | 6.56 | 6.41 | 6.45 | 6.45 | 0.0 (0.0%) | 274,500 |
8 Aug 2022 | HKD | 6.47 | 6.65 | 6.41 | 6.45 | 6.45 | -0.09 (-1.38%) | 425,500 |
5 Aug 2022 | HKD | 6.44 | 6.64 | 6.44 | 6.54 | 6.54 | +0.11 (+1.71%) | 503,000 |
4 Aug 2022 | HKD | 6.44 | 6.5 | 6.35 | 6.43 | 6.43 | -0.03 (-0.46%) | 900,500 |
3 Aug 2022 | HKD | 6.41 | 6.59 | 6.35 | 6.46 | 6.46 | +0.08 (+1.25%) | 387,000 |
2 Aug 2022 | HKD | 6.35 | 6.47 | 6.22 | 6.38 | 6.38 | -0.01 (-0.16%) | 910,500 |
1 Aug 2022 | HKD | 6.65 | 6.65 | 6.38 | 6.39 | 6.39 | -0.19 (-2.89%) | 394,500 |
29 Jul 2022 | HKD | 6.82 | 6.83 | 6.5 | 6.58 | 6.58 | -0.27 (-3.94%) | 534,000 |
28 Jul 2022 | HKD | 6.95 | 6.95 | 6.81 | 6.85 | 6.85 | +0.1 (+1.48%) | 202,500 |
27 Jul 2022 | HKD | 6.88 | 6.95 | 6.75 | 6.75 | 6.75 | -0.14 (-2.03%) | 405,000 |
26 Jul 2022 | HKD | 7.07 | 7.08 | 6.88 | 6.89 | 6.89 | -0.18 (-2.55%) | 430,211 |
25 Jul 2022 | HKD | 7.06 | 7.19 | 6.98 | 7.07 | 7.07 | -0.03 (-0.42%) | 446,000 |
22 Jul 2022 | HKD | 7.2 | 7.25 | 7.1 | 7.1 | 7.1 | -0.01 (-0.14%) | 727,500 |
21 Jul 2022 | HKD | 6.86 | 7.18 | 6.86 | 7.11 | 7.11 | +0.25 (+3.64%) | 1,285,500 |
20 Jul 2022 | HKD | 6.7 | 6.94 | 6.7 | 6.86 | 6.86 | +0.16 (+2.39%) | 680,500 |
19 Jul 2022 | HKD | 6.81 | 6.81 | 6.66 | 6.7 | 6.7 | -0.1 (-1.47%) | 316,000 |
18 Jul 2022 | HKD | 6.89 | 6.89 | 6.52 | 6.8 | 6.8 | +0.05 (+0.74%) | 553,500 |
15 Jul 2022 | HKD | 7 | 7 | 6.7 | 6.75 | 6.75 | -0.26 (-3.71%) | 1,031,500 |