Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | HKD | 6.03 | 6.07 | 5.96 | 6.03 | 6.03 | -0.05 (-0.82%) | 1,702,000 |
14 Jul 2022 | HKD | 5.97 | 6.16 | 5.97 | 6.08 | 6.08 | +0.1 (+1.67%) | 870,000 |
13 Jul 2022 | HKD | 5.86 | 6.06 | 5.86 | 5.98 | 5.98 | +0.21 (+3.64%) | 2,334,000 |
12 Jul 2022 | HKD | 5.97 | 5.97 | 5.65 | 5.77 | 5.77 | -0.21 (-3.51%) | 2,354,000 |
11 Jul 2022 | HKD | 6.19 | 6.19 | 5.83 | 5.98 | 5.98 | -0.23 (-3.70%) | 2,320,000 |
8 Jul 2022 | HKD | 6.15 | 6.25 | 6.03 | 6.21 | 6.21 | +0.1 (+1.64%) | 1,868,174 |
7 Jul 2022 | HKD | 6.26 | 6.28 | 6.02 | 6.11 | 6.11 | -0.09 (-1.45%) | 2,074,000 |
6 Jul 2022 | HKD | 6.29 | 6.9 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 9,972,000 |
5 Jul 2022 | HKD | 6.19 | 6.33 | 5.97 | 6.15 | 6.15 | -0.07 (-1.13%) | 3,008,000 |
4 Jul 2022 | HKD | 5.92 | 6.22 | 5.83 | 6.22 | 6.22 | +0.34 (+5.78%) | 2,904,000 |
30 Jun 2022 | HKD | 6.16 | 6.35 | 5.88 | 5.88 | 5.88 | -0.21 (-3.45%) | 5,930,000 |
29 Jun 2022 | HKD | 6.21 | 6.25 | 5.97 | 6.09 | 6.09 | -0.12 (-1.93%) | 3,704,000 |
28 Jun 2022 | HKD | 6.18 | 6.28 | 5.81 | 6.21 | 6.21 | +0.09 (+1.47%) | 6,954,000 |
27 Jun 2022 | HKD | 6.07 | 6.45 | 5.92 | 6.12 | 6.12 | +0.14 (+2.34%) | 14,814,000 |
24 Jun 2022 | HKD | 4.86 | 6.76 | 4.84 | 5.98 | 5.98 | +1.16 (+24.07%) | 52,644,719 |
23 Jun 2022 | HKD | 4.6 | 4.83 | 4.56 | 4.82 | 4.82 | +0.25 (+5.47%) | 2,402,098 |
22 Jun 2022 | HKD | 4.9 | 4.92 | 4.45 | 4.57 | 4.57 | -0.33 (-6.73%) | 4,038,269 |
21 Jun 2022 | HKD | 4.8 | 5.01 | 4.72 | 4.9 | 4.9 | +0.09 (+1.87%) | 1,938,000 |
20 Jun 2022 | HKD | 4.8 | 4.86 | 4.68 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,076,000 |
17 Jun 2022 | HKD | 4.58 | 4.85 | 4.53 | 4.8 | 4.8 | +0.13 (+2.78%) | 1,844,000 |
16 Jun 2022 | HKD | 4.8 | 4.98 | 4.54 | 4.67 | 4.67 | -0.2 (-4.11%) | 2,992,000 |
15 Jun 2022 | HKD | 4.89 | 4.89 | 4.69 | 4.87 | 4.87 | +0.18 (+3.84%) | 948,000 |
14 Jun 2022 | HKD | 4.82 | 4.82 | 4.59 | 4.69 | 4.69 | -0.19 (-3.89%) | 988,000 |
13 Jun 2022 | HKD | 4.88 | 5.15 | 4.82 | 4.88 | 4.88 | -0.15 (-2.98%) | 1,866,917 |
10 Jun 2022 | HKD | 4.88 | 5.04 | 4.75 | 5.03 | 5.03 | +0.09 (+1.82%) | 1,966,753 |
9 Jun 2022 | HKD | 5 | 5.12 | 4.78 | 4.94 | 4.94 | -0.11 (-2.18%) | 1,936,000 |
8 Jun 2022 | HKD | 4.73 | 5.15 | 4.73 | 5.05 | 5.05 | +0.34 (+7.22%) | 4,411,956 |
7 Jun 2022 | HKD | 4.61 | 4.77 | 4.47 | 4.71 | 4.71 | +0.1 (+2.17%) | 984,000 |
6 Jun 2022 | HKD | 4.58 | 4.68 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 544,000 |
2 Jun 2022 | HKD | 4.7 | 4.73 | 4.54 | 4.58 | 4.58 | -0.19 (-3.98%) | 1,462,000 |