Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 52.7 | 52.95 | 52.3 | 52.4 | 52.4 | -0.55 (-1.04%) | 3,270,573 |
20 Jul 2022 | HKD | 53.05 | 53.4 | 52.85 | 52.95 | 52.95 | +0.05 (+0.09%) | 2,893,855 |
19 Jul 2022 | HKD | 53.45 | 53.5 | 52.55 | 52.9 | 52.9 | -0.55 (-1.03%) | 3,342,758 |
18 Jul 2022 | HKD | 52.95 | 53.6 | 52.35 | 53.45 | 53.45 | +1.2 (+2.30%) | 3,114,098 |
15 Jul 2022 | HKD | 53 | 53.15 | 52.2 | 52.25 | 52.25 | -0.05 (-0.10%) | 2,813,921 |
14 Jul 2022 | HKD | 53.05 | 53.2 | 51.85 | 52.3 | 52.3 | -1 (-1.88%) | 4,763,752 |
13 Jul 2022 | HKD | 52.95 | 53.4 | 52.8 | 53.3 | 53.3 | +0.3 (+0.57%) | 4,213,315 |
12 Jul 2022 | HKD | 52.8 | 53.25 | 52.7 | 53 | 53 | +0.2 (+0.38%) | 2,990,470 |
11 Jul 2022 | HKD | 53.05 | 53.15 | 52.6 | 52.8 | 52.8 | -0.4 (-0.75%) | 2,107,431 |
8 Jul 2022 | HKD | 53.1 | 53.3 | 52.7 | 53.2 | 53.2 | +0.4 (+0.76%) | 2,837,712 |
7 Jul 2022 | HKD | 52.5 | 52.8 | 52.15 | 52.8 | 52.8 | +0.15 (+0.28%) | 2,426,217 |
6 Jul 2022 | HKD | 52.85 | 53.05 | 52.3 | 52.65 | 52.65 | -0.5 (-0.94%) | 3,301,780 |
5 Jul 2022 | HKD | 53.7 | 54.2 | 53 | 53.15 | 53.15 | -0.15 (-0.28%) | 2,887,622 |
4 Jul 2022 | HKD | 52.7 | 53.5 | 52.55 | 53.3 | 53.3 | +0.25 (+0.47%) | 3,258,099 |
30 Jun 2022 | HKD | 53.2 | 53.35 | 52.9 | 53.05 | 53.05 | -0.3 (-0.56%) | 3,915,736 |
29 Jun 2022 | HKD | 53.4 | 53.7 | 53.15 | 53.35 | 53.35 | -0.75 (-1.39%) | 2,930,542 |
28 Jun 2022 | HKD | 53.3 | 54.1 | 53.3 | 54.1 | 54.1 | +0.8 (+1.50%) | 3,771,860 |
27 Jun 2022 | HKD | 53.4 | 53.65 | 52.7 | 53.3 | 53.3 | +0.45 (+0.85%) | 3,253,703 |
24 Jun 2022 | HKD | 52.6 | 52.95 | 52.4 | 52.85 | 52.85 | +0.4 (+0.76%) | 2,067,060 |
23 Jun 2022 | HKD | 52.75 | 52.8 | 52.4 | 52.45 | 52.45 | +0.15 (+0.29%) | 1,797,524 |
22 Jun 2022 | HKD | 52.75 | 53.05 | 52.25 | 52.3 | 52.3 | -0.35 (-0.66%) | 3,015,952 |
21 Jun 2022 | HKD | 52.3 | 52.9 | 52.15 | 52.65 | 52.65 | +0.35 (+0.67%) | 3,102,685 |
20 Jun 2022 | HKD | 51.55 | 52.45 | 51.45 | 52.3 | 52.3 | +0.6 (+1.16%) | 2,355,320 |
17 Jun 2022 | HKD | 52.05 | 52.7 | 51.7 | 51.7 | 51.7 | -0.9 (-1.71%) | 6,202,520 |
16 Jun 2022 | HKD | 53.3 | 53.55 | 52.15 | 52.6 | 52.6 | 0.0 (0.0%) | 7,092,734 |
15 Jun 2022 | HKD | 52.2 | 52.9 | 52.2 | 52.6 | 52.6 | -0.4 (-0.75%) | 5,102,224 |
14 Jun 2022 | HKD | 52.65 | 53.25 | 52.5 | 53 | 53 | -0.15 (-0.28%) | 3,978,587 |
13 Jun 2022 | HKD | 53.05 | 53.35 | 52.35 | 53.15 | 53.15 | -0.25 (-0.47%) | 4,514,666 |
10 Jun 2022 | HKD | 53.75 | 54.15 | 53.25 | 53.4 | 53.4 | -0.05 (-0.09%) | 6,426,132 |
9 Jun 2022 | HKD | 53.8 | 54.2 | 53.35 | 53.45 | 53.45 | -0.9 (-1.66%) | 8,147,714 |