Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 8.22 | 8.3 | 8.2 | 8.24 | 8.24 | -0.01 (-0.12%) | 120,000 |
27 Jul 2022 | HKD | 8.3 | 8.3 | 8.19 | 8.25 | 8.25 | -0.13 (-1.55%) | 44,000 |
26 Jul 2022 | HKD | 8.2 | 8.43 | 8.2 | 8.38 | 8.38 | +0.07 (+0.84%) | 271,000 |
25 Jul 2022 | HKD | 8.39 | 8.39 | 8.22 | 8.31 | 8.31 | +0.01 (+0.12%) | 61,000 |
22 Jul 2022 | HKD | 8.38 | 8.39 | 8.16 | 8.3 | 8.3 | -0.03 (-0.36%) | 296,000 |
21 Jul 2022 | HKD | 8.3 | 8.35 | 8.24 | 8.33 | 8.33 | +0.01 (+0.12%) | 139,000 |
20 Jul 2022 | HKD | 8.36 | 8.4 | 8.3 | 8.32 | 8.32 | -0.02 (-0.24%) | 57,000 |
19 Jul 2022 | HKD | 8.35 | 8.36 | 8.29 | 8.34 | 8.34 | +0.01 (+0.12%) | 110,000 |
18 Jul 2022 | HKD | 8.27 | 8.41 | 8.25 | 8.33 | 8.33 | +0.03 (+0.36%) | 73,672 |
15 Jul 2022 | HKD | 8.49 | 8.49 | 8.27 | 8.3 | 8.3 | -0.12 (-1.43%) | 144,070 |
14 Jul 2022 | HKD | 8.45 | 8.48 | 8.42 | 8.42 | 8.42 | -0.02 (-0.24%) | 70,000 |
13 Jul 2022 | HKD | 8.34 | 8.57 | 8.34 | 8.44 | 8.44 | +0.1 (+1.20%) | 170,000 |
12 Jul 2022 | HKD | 8.36 | 8.42 | 8.32 | 8.34 | 8.34 | -0.08 (-0.95%) | 158,000 |
11 Jul 2022 | HKD | 8.62 | 8.62 | 8.38 | 8.42 | 8.42 | -0.18 (-2.09%) | 190,720 |
8 Jul 2022 | HKD | 8.53 | 8.6 | 8.53 | 8.6 | 8.6 | +0.08 (+0.94%) | 70,000 |
7 Jul 2022 | HKD | 8.55 | 8.55 | 8.51 | 8.52 | 8.52 | -0.06 (-0.70%) | 72,000 |
6 Jul 2022 | HKD | 8.65 | 8.72 | 8.53 | 8.58 | 8.58 | -0.13 (-1.49%) | 296,000 |
5 Jul 2022 | HKD | 8.65 | 8.82 | 8.65 | 8.71 | 8.71 | +0.06 (+0.69%) | 287,000 |
4 Jul 2022 | HKD | 8.73 | 8.75 | 8.63 | 8.65 | 8.65 | -0.1 (-1.14%) | 177,000 |
30 Jun 2022 | HKD | 8.72 | 8.89 | 8.63 | 8.75 | 8.75 | +0.05 (+0.57%) | 256,000 |
29 Jun 2022 | HKD | 8.92 | 8.98 | 8.69 | 8.7 | 8.7 | -0.22 (-2.47%) | 213,000 |
28 Jun 2022 | HKD | 8.72 | 8.98 | 8.57 | 8.92 | 8.92 | +0.22 (+2.53%) | 774,196 |
27 Jun 2022 | HKD | 8.52 | 8.77 | 8.52 | 8.7 | 8.7 | +0.19 (+2.23%) | 428,000 |
24 Jun 2022 | HKD | 8.43 | 8.55 | 8.36 | 8.51 | 8.51 | +0.25 (+3.03%) | 217,000 |
23 Jun 2022 | HKD | 8.33 | 8.4 | 8.21 | 8.26 | 8.26 | +0.03 (+0.36%) | 210,000 |
22 Jun 2022 | HKD | 8.41 | 8.52 | 8.18 | 8.23 | 8.23 | -0.26 (-3.06%) | 180,000 |
21 Jun 2022 | HKD | 8.36 | 8.63 | 8.36 | 8.49 | 8.49 | +0.17 (+2.04%) | 221,000 |
20 Jun 2022 | HKD | 8.2 | 8.36 | 8.14 | 8.32 | 8.32 | +0.16 (+1.96%) | 171,000 |
17 Jun 2022 | HKD | 8.14 | 8.28 | 8.12 | 8.16 | 8.16 | +0.02 (+0.25%) | 182,000 |
16 Jun 2022 | HKD | 8.48 | 8.55 | 8.1 | 8.14 | 8.14 | -0.21 (-2.51%) | 324,000 |