Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 84 | 84.75 | 83.65 | 84 | 84 | +0.75 (+0.90%) | 22,229,531 |
12 Jul 2022 | HKD | 82.7 | 83.95 | 82.15 | 83.25 | 83.25 | +0.05 (+0.06%) | 14,370,471 |
11 Jul 2022 | HKD | 83.85 | 84.3 | 82.6 | 83.2 | 83.2 | -1.95 (-2.29%) | 19,686,652 |
8 Jul 2022 | HKD | 85.15 | 85.65 | 84.3 | 85.15 | 85.15 | +0.2 (+0.24%) | 11,743,725 |
7 Jul 2022 | HKD | 84.05 | 85.5 | 83.3 | 84.95 | 84.95 | +0.35 (+0.41%) | 16,273,788 |
6 Jul 2022 | HKD | 86 | 86 | 83.05 | 84.6 | 84.6 | -1.4 (-1.63%) | 23,627,090 |
5 Jul 2022 | HKD | 86 | 86.4 | 85.35 | 86 | 86 | +0.75 (+0.88%) | 19,627,532 |
4 Jul 2022 | HKD | 85.05 | 85.6 | 83.3 | 85.25 | 85.25 | +0.2 (+0.24%) | 26,389,335 |
30 Jun 2022 | HKD | 85.6 | 85.6 | 84.2 | 85.05 | 85.05 | -0.55 (-0.64%) | 26,598,980 |
29 Jun 2022 | HKD | 86.15 | 86.65 | 85.2 | 85.6 | 85.6 | +0.85 (+1.00%) | 35,240,183 |
28 Jun 2022 | HKD | 83 | 84.75 | 82.65 | 84.75 | 84.75 | +1.9 (+2.29%) | 28,702,662 |
27 Jun 2022 | HKD | 81 | 82.95 | 81 | 82.85 | 82.85 | +2.25 (+2.79%) | 23,839,448 |
24 Jun 2022 | HKD | 79.45 | 80.85 | 79.25 | 80.6 | 80.6 | +1.15 (+1.45%) | 15,572,072 |
23 Jun 2022 | HKD | 78.7 | 80.15 | 78.3 | 79.45 | 79.45 | +0.65 (+0.82%) | 18,177,041 |
22 Jun 2022 | HKD | 80.25 | 80.55 | 78.8 | 78.8 | 78.8 | -2.8 (-3.43%) | 30,762,491 |
21 Jun 2022 | HKD | 80.4 | 81.75 | 80.3 | 81.6 | 81.6 | +1.2 (+1.49%) | 18,373,244 |
20 Jun 2022 | HKD | 79.55 | 80.85 | 79.55 | 80.4 | 80.4 | +1.05 (+1.32%) | 15,411,654 |
17 Jun 2022 | HKD | 77 | 79.8 | 76.9 | 79.35 | 79.35 | +1.7 (+2.19%) | 28,893,905 |
16 Jun 2022 | HKD | 79 | 79.1 | 76.65 | 77.65 | 77.65 | -1.15 (-1.46%) | 24,307,916 |
15 Jun 2022 | HKD | 78.6 | 79.25 | 78.05 | 78.8 | 78.8 | +0.2 (+0.25%) | 22,618,014 |
14 Jun 2022 | HKD | 77.55 | 78.7 | 77.35 | 78.6 | 78.6 | -0.5 (-0.63%) | 20,407,713 |
13 Jun 2022 | HKD | 78 | 79.45 | 77.6 | 79.1 | 79.1 | -1.8 (-2.22%) | 29,196,771 |
10 Jun 2022 | HKD | 81.35 | 81.45 | 79.6 | 80.9 | 80.9 | -1.5 (-1.82%) | 32,186,843 |
9 Jun 2022 | HKD | 82.1 | 82.55 | 81.5 | 82.4 | 82.4 | +0.7 (+0.86%) | 24,119,873 |
8 Jun 2022 | HKD | 81.6 | 82 | 80.5 | 81.7 | 81.7 | +0.7 (+0.86%) | 25,958,213 |
7 Jun 2022 | HKD | 83.55 | 83.55 | 80.75 | 81 | 81 | -1.35 (-1.64%) | 21,515,201 |
6 Jun 2022 | HKD | 81.3 | 82.4 | 80.1 | 82.35 | 82.35 | +2.35 (+2.94%) | 21,976,374 |
2 Jun 2022 | HKD | 80.45 | 80.55 | 79.05 | 80 | 80 | -0.8 (-0.99%) | 18,776,854 |
1 Jun 2022 | HKD | 82 | 82 | 80.35 | 80.8 | 80.8 | -0.1 (-0.12%) | 35,090,752 |
31 May 2022 | HKD | 80.65 | 81.45 | 80.1 | 80.9 | 80.9 | +0.3 (+0.37%) | 66,329,812 |