Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 6.48 | 6.48 | 6.28 | 6.37 | 6.37 | +0.02 (+0.31%) | 136,000 |
27 Jul 2022 | HKD | 6.41 | 6.46 | 6.25 | 6.35 | 6.35 | -0.03 (-0.47%) | 636,000 |
26 Jul 2022 | HKD | 6.5 | 6.51 | 6.34 | 6.38 | 6.38 | -0.11 (-1.69%) | 205,000 |
25 Jul 2022 | HKD | 6.56 | 6.56 | 6.3 | 6.49 | 6.49 | +0.01 (+0.15%) | 366,000 |
22 Jul 2022 | HKD | 6.53 | 6.68 | 6.48 | 6.48 | 6.48 | +0.06 (+0.93%) | 167,000 |
21 Jul 2022 | HKD | 6.67 | 6.74 | 6.37 | 6.42 | 6.42 | -0.22 (-3.31%) | 722,000 |
20 Jul 2022 | HKD | 6.85 | 6.95 | 6.64 | 6.64 | 6.64 | -0.26 (-3.77%) | 748,000 |
19 Jul 2022 | HKD | 6.89 | 7 | 6.8 | 6.9 | 6.9 | +0.09 (+1.32%) | 448,000 |
18 Jul 2022 | HKD | 6.86 | 6.89 | 6.79 | 6.81 | 6.81 | +0.02 (+0.29%) | 744,000 |
15 Jul 2022 | HKD | 7.15 | 7.15 | 6.71 | 6.79 | 6.79 | -0.27 (-3.82%) | 728,000 |
14 Jul 2022 | HKD | 6.99 | 7.13 | 6.73 | 7.06 | 7.06 | +0.05 (+0.71%) | 1,055,000 |
13 Jul 2022 | HKD | 7.32 | 7.33 | 7.01 | 7.01 | 7.01 | -0.28 (-3.84%) | 3,124,000 |
12 Jul 2022 | HKD | 7.2 | 7.34 | 7.2 | 7.29 | 7.29 | -0.01 (-0.14%) | 392,000 |
11 Jul 2022 | HKD | 7.3 | 7.34 | 7.27 | 7.3 | 7.3 | -0.08 (-1.08%) | 497,000 |
8 Jul 2022 | HKD | 7.54 | 7.54 | 7.32 | 7.38 | 7.38 | -0.17 (-2.25%) | 110,000 |
7 Jul 2022 | HKD | 7.56 | 7.6 | 7.55 | 7.55 | 7.55 | -0.01 (-0.13%) | 132,000 |
6 Jul 2022 | HKD | 7.5 | 7.59 | 7.5 | 7.56 | 7.56 | +0.06 (+0.80%) | 256,786 |
5 Jul 2022 | HKD | 7.48 | 7.5 | 7.28 | 7.5 | 7.5 | -0.08 (-1.06%) | 901,000 |
4 Jul 2022 | HKD | 8 | 8 | 7.17 | 7.58 | 7.58 | -0.7 (-8.45%) | 1,257,000 |
30 Jun 2022 | HKD | 8.18 | 8.48 | 8.17 | 8.28 | 8.28 | +0.13 (+1.60%) | 573,000 |
29 Jun 2022 | HKD | 7.97 | 8.3 | 7.96 | 8.15 | 8.15 | -0.01 (-0.12%) | 450,000 |
28 Jun 2022 | HKD | 8.1 | 8.33 | 7.94 | 8.16 | 8.16 | +0.02 (+0.25%) | 340,000 |
27 Jun 2022 | HKD | 8.12 | 8.36 | 8.12 | 8.14 | 8.14 | +0.02 (+0.25%) | 191,000 |
24 Jun 2022 | HKD | 7.85 | 8.36 | 7.85 | 8.12 | 8.12 | +0.19 (+2.40%) | 992,000 |
23 Jun 2022 | HKD | 7.75 | 8.13 | 7.6 | 7.93 | 7.93 | +0.18 (+2.32%) | 665,000 |
22 Jun 2022 | HKD | 7.41 | 7.86 | 7.41 | 7.75 | 7.75 | +0.34 (+4.59%) | 741,000 |
21 Jun 2022 | HKD | 7.22 | 7.47 | 7.22 | 7.41 | 7.41 | +0.06 (+0.82%) | 338,651 |
20 Jun 2022 | HKD | 7.42 | 7.7 | 7.29 | 7.35 | 7.35 | -0.38 (-4.92%) | 432,000 |
17 Jun 2022 | HKD | 7.19 | 7.73 | 7.16 | 7.73 | 7.73 | +0.67 (+9.49%) | 2,679,000 |
16 Jun 2022 | HKD | 7.2 | 7.33 | 7.05 | 7.06 | 7.06 | -0.09 (-1.26%) | 394,000 |