Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 3.74 | 3.74 | 3.67 | 3.7 | 3.7 | +0.05 (+1.37%) | 552,000 |
27 Jul 2022 | HKD | 3.75 | 3.8 | 3.64 | 3.65 | 3.65 | -0.15 (-3.95%) | 922,000 |
26 Jul 2022 | HKD | 3.81 | 3.83 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 220,000 |
25 Jul 2022 | HKD | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 392,000 |
22 Jul 2022 | HKD | 3.83 | 3.88 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 164,000 |
21 Jul 2022 | HKD | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 246,000 |
20 Jul 2022 | HKD | 3.9 | 3.9 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,373,000 |
19 Jul 2022 | HKD | 3.9 | 3.9 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 438,000 |
18 Jul 2022 | HKD | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 658,000 |
15 Jul 2022 | HKD | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 627,139 |
14 Jul 2022 | HKD | 3.86 | 3.9 | 3.82 | 3.9 | 3.9 | +0.05 (+1.30%) | 251,000 |
13 Jul 2022 | HKD | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 105,000 |
12 Jul 2022 | HKD | 3.83 | 3.9 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 65,000 |
11 Jul 2022 | HKD | 3.83 | 3.9 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 378,000 |
8 Jul 2022 | HKD | 3.87 | 3.92 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 800,100 |
7 Jul 2022 | HKD | 3.92 | 3.92 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 60,000 |
6 Jul 2022 | HKD | 3.88 | 3.93 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 289,000 |
5 Jul 2022 | HKD | 3.87 | 3.91 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 34,000 |
4 Jul 2022 | HKD | 3.9 | 3.91 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 102,000 |
30 Jun 2022 | HKD | 3.88 | 3.9 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 325,000 |
29 Jun 2022 | HKD | 3.9 | 3.95 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 104,000 |
28 Jun 2022 | HKD | 3.9 | 3.92 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 259,998 |
27 Jun 2022 | HKD | 3.86 | 3.91 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 344,000 |
24 Jun 2022 | HKD | 3.9 | 3.9 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 228,000 |
23 Jun 2022 | HKD | 3.9 | 3.9 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 239,000 |
22 Jun 2022 | HKD | 3.89 | 3.9 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 334,000 |
21 Jun 2022 | HKD | 3.89 | 3.91 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 429,000 |
20 Jun 2022 | HKD | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | +0.05 (+1.29%) | 34,000 |
17 Jun 2022 | HKD | 3.9 | 3.91 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 350,000 |
16 Jun 2022 | HKD | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | +0.04 (+1.03%) | 240,000 |