Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 0.87 | 0.9 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 22,980,000 |
13 Jul 2022 | HKD | 0.89 | 0.9 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 25,153,000 |
12 Jul 2022 | HKD | 0.9 | 0.92 | 0.85 | 0.87 | 0.87 | -0.06 (-6.45%) | 36,138,000 |
11 Jul 2022 | HKD | 0.98 | 1 | 0.91 | 0.93 | 0.93 | -0.05 (-5.10%) | 33,712,000 |
8 Jul 2022 | HKD | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 27,742,000 |
7 Jul 2022 | HKD | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 19,178,000 |
6 Jul 2022 | HKD | 1 | 1.1 | 0.98 | 1.02 | 1.02 | +0.04 (+4.08%) | 90,629,106 |
5 Jul 2022 | HKD | 1.03 | 1.04 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 49,394,000 |
4 Jul 2022 | HKD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 23,961,224 |
30 Jun 2022 | HKD | 1.06 | 1.13 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 82,099,304 |
29 Jun 2022 | HKD | 1.04 | 1.12 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 69,315,000 |
28 Jun 2022 | HKD | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 61,191,000 |
27 Jun 2022 | HKD | 1.11 | 1.14 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 95,295,000 |
24 Jun 2022 | HKD | 1.07 | 1.09 | 0.98 | 1.02 | 1.02 | -0.03 (-2.86%) | 89,072,000 |
23 Jun 2022 | HKD | 1.2 | 1.22 | 1.03 | 1.05 | 1.05 | -0.13 (-11.02%) | 111,219,000 |
22 Jun 2022 | HKD | 1.24 | 1.3 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 126,590,000 |
21 Jun 2022 | HKD | 1.18 | 1.35 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 203,943,801 |
20 Jun 2022 | HKD | 1.32 | 1.45 | 1.14 | 1.16 | 1.16 | -0.12 (-9.38%) | 270,118,000 |
17 Jun 2022 | HKD | 1.86 | 2.61 | 1.24 | 1.28 | 1.28 | -0.34 (-20.99%) | 944,331,600 |
16 Jun 2022 | HKD | 0.79 | 2.04 | 0.79 | 1.62 | 1.62 | +0.83 (+105.06%) | 943,259,000 |
15 Jun 2022 | HKD | 0.76 | 0.8 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 26,787,000 |
14 Jun 2022 | HKD | 0.77 | 0.82 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 27,840,000 |
13 Jun 2022 | HKD | 0.74 | 0.84 | 0.73 | 0.76 | 0.76 | +0.04 (+5.56%) | 58,242,000 |
10 Jun 2022 | HKD | 0.72 | 0.77 | 0.69 | 0.72 | 0.72 | -0.02 (-2.70%) | 22,468,000 |
9 Jun 2022 | HKD | 0.77 | 0.88 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 36,957,000 |
8 Jun 2022 | HKD | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 12,309,000 |
7 Jun 2022 | HKD | 0.65 | 0.74 | 0.63 | 0.74 | 0.74 | +0.11 (+17.46%) | 21,404,000 |
6 Jun 2022 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 5,007,000 |
2 Jun 2022 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 3,214,000 |
1 Jun 2022 | HKD | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,134,500 |