Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 4.65 | 4.71 | 4.6 | 4.64 | 4.64 | -0.07 (-1.49%) | 1,004,400 |
13 Jul 2022 | HKD | 4.8 | 4.9 | 4.63 | 4.71 | 4.71 | +0.1 (+2.17%) | 3,776,000 |
12 Jul 2022 | HKD | 4.8 | 4.8 | 4.54 | 4.61 | 4.61 | -0.21 (-4.36%) | 1,524,800 |
11 Jul 2022 | HKD | 5.11 | 5.11 | 4.78 | 4.82 | 4.82 | -0.23 (-4.55%) | 2,330,400 |
8 Jul 2022 | HKD | 5.07 | 5.18 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 1,060,400 |
7 Jul 2022 | HKD | 5.1 | 5.17 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 649,200 |
6 Jul 2022 | HKD | 5.25 | 5.25 | 4.99 | 5.07 | 5.07 | -0.18 (-3.43%) | 3,504,000 |
5 Jul 2022 | HKD | 5.36 | 5.36 | 4.98 | 5.25 | 5.25 | -0.19 (-3.49%) | 7,122,050 |
4 Jul 2022 | HKD | 5.8 | 5.8 | 5.3 | 5.44 | 5.44 | -0.36 (-6.21%) | 3,641,600 |
30 Jun 2022 | HKD | 5.68 | 5.85 | 5.6 | 5.8 | 5.8 | +0.12 (+2.11%) | 13,674,800 |
29 Jun 2022 | HKD | 5.68 | 5.79 | 5.52 | 5.68 | 5.68 | +0.06 (+1.07%) | 7,899,200 |
28 Jun 2022 | HKD | 5.5 | 5.65 | 5.34 | 5.62 | 5.62 | +0.17 (+3.12%) | 9,106,800 |
27 Jun 2022 | HKD | 5.5 | 5.61 | 5.36 | 5.45 | 5.45 | +0.01 (+0.18%) | 5,747,600 |
24 Jun 2022 | HKD | 5.23 | 5.53 | 5.21 | 5.44 | 5.44 | +0.21 (+4.02%) | 7,994,770 |
23 Jun 2022 | HKD | 5.25 | 5.29 | 5.06 | 5.23 | 5.23 | +0.03 (+0.58%) | 4,444,180 |
22 Jun 2022 | HKD | 5.26 | 5.3 | 5.16 | 5.2 | 5.2 | -0.04 (-0.76%) | 5,810,400 |
21 Jun 2022 | HKD | 5.09 | 5.29 | 5 | 5.24 | 5.24 | +0.18 (+3.56%) | 5,195,800 |
20 Jun 2022 | HKD | 5.1 | 5.13 | 4.7 | 5.06 | 5.06 | -0.06 (-1.17%) | 5,100,400 |
17 Jun 2022 | HKD | 4.94 | 5.17 | 4.87 | 5.12 | 5.12 | +0.2 (+4.07%) | 6,000,985 |
16 Jun 2022 | HKD | 5.25 | 5.27 | 4.9 | 4.92 | 4.92 | -0.33 (-6.29%) | 5,082,800 |
15 Jun 2022 | HKD | 5.2 | 5.32 | 5.08 | 5.25 | 5.25 | +0.09 (+1.74%) | 5,016,800 |
14 Jun 2022 | HKD | 5.19 | 5.24 | 5 | 5.16 | 5.16 | -0.04 (-0.77%) | 4,981,600 |
13 Jun 2022 | HKD | 5.2 | 5.34 | 5.15 | 5.2 | 5.2 | -0.16 (-2.99%) | 4,834,000 |
10 Jun 2022 | HKD | 5.27 | 5.4 | 5.14 | 5.36 | 5.36 | +0.06 (+1.13%) | 4,963,584 |
9 Jun 2022 | HKD | 5.28 | 5.45 | 5.19 | 5.3 | 5.3 | +0.03 (+0.57%) | 5,135,200 |
8 Jun 2022 | HKD | 5.18 | 5.53 | 5.12 | 5.27 | 5.27 | +0.12 (+2.33%) | 6,167,600 |
7 Jun 2022 | HKD | 5.2 | 5.33 | 5.03 | 5.15 | 5.15 | -0.05 (-0.96%) | 5,188,000 |
6 Jun 2022 | HKD | 4.96 | 5.21 | 4.95 | 5.2 | 5.2 | +0.24 (+4.84%) | 5,384,800 |
2 Jun 2022 | HKD | 5.01 | 5.04 | 4.92 | 4.96 | 4.96 | -0.13 (-2.55%) | 2,657,200 |
1 Jun 2022 | HKD | 5.35 | 5.35 | 5.04 | 5.09 | 5.09 | -0.23 (-4.32%) | 4,407,552 |