Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 4.94 | 4.94 | 4.75 | 4.89 | 4.89 | -0.03 (-0.61%) | 339,600 |
22 Jul 2022 | HKD | 5.05 | 5.18 | 4.85 | 4.92 | 4.92 | -0.14 (-2.77%) | 894,200 |
21 Jul 2022 | HKD | 4.95 | 5.12 | 4.95 | 5.06 | 5.06 | +0.09 (+1.81%) | 831,900 |
20 Jul 2022 | HKD | 4.99 | 5.16 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 1,032,900 |
19 Jul 2022 | HKD | 4.95 | 5.05 | 4.85 | 4.96 | 4.96 | -0.01 (-0.20%) | 780,000 |
18 Jul 2022 | HKD | 5 | 5.22 | 4.69 | 4.97 | 4.97 | +0.04 (+0.81%) | 796,404 |
15 Jul 2022 | HKD | 5.2 | 5.2 | 4.71 | 4.93 | 4.93 | -0.22 (-4.27%) | 1,674,600 |
14 Jul 2022 | HKD | 5.11 | 5.32 | 5.11 | 5.15 | 5.15 | +0.07 (+1.38%) | 1,274,700 |
13 Jul 2022 | HKD | 5.16 | 5.2 | 5.02 | 5.08 | 5.08 | -0.02 (-0.39%) | 859,200 |
12 Jul 2022 | HKD | 5.46 | 5.49 | 5.03 | 5.1 | 5.1 | -0.34 (-6.25%) | 2,520,600 |
11 Jul 2022 | HKD | 5.76 | 5.76 | 5.32 | 5.44 | 5.44 | -0.32 (-5.56%) | 2,279,500 |
8 Jul 2022 | HKD | 5.97 | 5.98 | 5.69 | 5.76 | 5.76 | -0.1 (-1.71%) | 1,148,700 |
7 Jul 2022 | HKD | 5.94 | 5.94 | 5.69 | 5.86 | 5.86 | -0.07 (-1.18%) | 1,502,543 |
6 Jul 2022 | HKD | 6.26 | 6.52 | 5.88 | 5.93 | 5.93 | -0.29 (-4.66%) | 4,296,960 |
5 Jul 2022 | HKD | 6.34 | 6.34 | 6.01 | 6.22 | 6.22 | -0.01 (-0.16%) | 1,207,200 |
4 Jul 2022 | HKD | 5.98 | 6.25 | 5.95 | 6.23 | 6.23 | +0.13 (+2.13%) | 1,587,900 |
30 Jun 2022 | HKD | 6.25 | 6.37 | 5.84 | 6.1 | 6.1 | -0.25 (-3.94%) | 3,773,100 |
29 Jun 2022 | HKD | 6.79 | 6.79 | 6.26 | 6.35 | 6.35 | -0.44 (-6.48%) | 2,858,100 |
28 Jun 2022 | HKD | 6.92 | 7.13 | 6.67 | 6.79 | 6.79 | -0.12 (-1.74%) | 2,874,300 |
27 Jun 2022 | HKD | 6.93 | 7.1 | 6.76 | 6.91 | 6.91 | +0.09 (+1.32%) | 5,845,500 |
24 Jun 2022 | HKD | 6.78 | 7.01 | 6.54 | 6.82 | 6.82 | +0.18 (+2.71%) | 6,159,300 |
23 Jun 2022 | HKD | 6.65 | 6.67 | 6.53 | 6.64 | 6.64 | -0.01 (-0.15%) | 949,200 |
22 Jun 2022 | HKD | 6.87 | 6.87 | 6.56 | 6.65 | 6.65 | -0.17 (-2.49%) | 1,366,500 |
21 Jun 2022 | HKD | 6.9 | 6.93 | 6.64 | 6.82 | 6.82 | 0.0 (0.0%) | 2,699,700 |
20 Jun 2022 | HKD | 6.98 | 7.05 | 6.75 | 6.82 | 6.82 | +0.02 (+0.29%) | 548,400 |
17 Jun 2022 | HKD | 7.06 | 7.06 | 6.51 | 6.8 | 6.8 | -0.23 (-3.27%) | 855,300 |
16 Jun 2022 | HKD | 7 | 7.13 | 6.78 | 7.03 | 7.03 | +0.06 (+0.86%) | 368,100 |
15 Jun 2022 | HKD | 7.23 | 7.29 | 6.9 | 6.97 | 6.97 | -0.13 (-1.83%) | 210,000 |
14 Jun 2022 | HKD | 6.95 | 7.12 | 6.69 | 7.1 | 7.1 | +0.18 (+2.60%) | 460,200 |
13 Jun 2022 | HKD | 7.64 | 7.64 | 6.81 | 6.92 | 6.92 | -0.58 (-7.73%) | 513,000 |