Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 4.33 | 4.5 | 4.28 | 4.35 | 4.35 | +0.13 (+3.08%) | 409,500 |
27 Jul 2022 | HKD | 4.33 | 4.33 | 4.16 | 4.22 | 4.22 | -0.12 (-2.76%) | 177,500 |
26 Jul 2022 | HKD | 4.36 | 4.36 | 4.18 | 4.34 | 4.34 | -0.05 (-1.14%) | 178,000 |
25 Jul 2022 | HKD | 4.35 | 4.4 | 4.2 | 4.39 | 4.39 | +0.03 (+0.69%) | 416,500 |
22 Jul 2022 | HKD | 4.33 | 4.46 | 4.33 | 4.36 | 4.36 | +0.03 (+0.69%) | 235,000 |
21 Jul 2022 | HKD | 4.51 | 4.51 | 4.3 | 4.33 | 4.33 | -0.12 (-2.70%) | 279,000 |
20 Jul 2022 | HKD | 4.51 | 4.87 | 4.39 | 4.45 | 4.45 | +0.14 (+3.25%) | 877,000 |
19 Jul 2022 | HKD | 4.16 | 4.9 | 4.15 | 4.31 | 4.31 | +0.19 (+4.61%) | 1,974,500 |
18 Jul 2022 | HKD | 4.21 | 4.33 | 3.88 | 4.12 | 4.12 | -0.08 (-1.90%) | 2,567,000 |
15 Jul 2022 | HKD | 4.6 | 4.61 | 4.1 | 4.2 | 4.2 | -0.4 (-8.70%) | 1,474,000 |
14 Jul 2022 | HKD | 5.06 | 5.06 | 4.6 | 4.6 | 4.6 | -0.46 (-9.09%) | 1,333,500 |
13 Jul 2022 | HKD | 6 | 6 | 5.03 | 5.06 | 5.06 | -0.53 (-9.48%) | 888,580 |
12 Jul 2022 | HKD | 5.94 | 6.2 | 5.48 | 5.59 | 5.59 | +0.09 (+1.64%) | 1,282,000 |
11 Jul 2022 | HKD | 4.78 | 6.4 | 4.35 | 5.5 | 5.5 | +0.63 (+12.94%) | 3,494,580 |
8 Jul 2022 | HKD | 6.47 | 6.49 | 4.85 | 4.87 | 4.87 | -1.62 (-24.96%) | 3,469,000 |
7 Jul 2022 | HKD | 3.47 | 6.68 | 3.42 | 6.49 | 6.49 | +2.99 (+85.43%) | 16,197,000 |
6 Jul 2022 | HKD | 3.68 | 3.85 | 3.45 | 3.5 | 3.5 | -0.18 (-4.89%) | 390,000 |
5 Jul 2022 | HKD | 3.81 | 3.81 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 101,500 |
4 Jul 2022 | HKD | 3.8 | 3.8 | 3.65 | 3.65 | 3.65 | -0.2 (-5.19%) | 526,500 |
30 Jun 2022 | HKD | 3.82 | 3.89 | 3.68 | 3.85 | 3.85 | -0.05 (-1.28%) | 335,500 |
29 Jun 2022 | HKD | 3.98 | 3.98 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 177,500 |
28 Jun 2022 | HKD | 4.01 | 4.01 | 3.7 | 3.88 | 3.88 | -0.13 (-3.24%) | 460,000 |
27 Jun 2022 | HKD | 3.96 | 4.01 | 3.89 | 4.01 | 4.01 | 0.0 (0.0%) | 224,500 |
24 Jun 2022 | HKD | 4.08 | 4.09 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 153,000 |
23 Jun 2022 | HKD | 3.92 | 4.02 | 3.91 | 4 | 4 | +0.08 (+2.04%) | 192,500 |
22 Jun 2022 | HKD | 4.07 | 4.14 | 3.9 | 3.92 | 3.92 | -0.15 (-3.69%) | 124,500 |
21 Jun 2022 | HKD | 3.99 | 4.1 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 95,000 |
20 Jun 2022 | HKD | 4.07 | 4.07 | 3.88 | 4.05 | 4.05 | -0.01 (-0.25%) | 213,500 |
17 Jun 2022 | HKD | 4.2 | 4.2 | 3.93 | 4.06 | 4.06 | 0.0 (0.0%) | 315,500 |
16 Jun 2022 | HKD | 3.95 | 4.13 | 3.95 | 4.06 | 4.06 | +0.11 (+2.78%) | 222,000 |