Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 4.97 | 4.97 | 4.71 | 4.8 | 1.6 | -0.21 (-4.19%) | 240,000 |
20 Jul 2022 | HKD | 4.97 | 5.09 | 4.81 | 5.01 | 1.67 | +0.04 (+0.80%) | 232,000 |
19 Jul 2022 | HKD | 5.02 | 5.08 | 4.94 | 4.97 | 1.6567 | -0.05 (-1.00%) | 232,000 |
18 Jul 2022 | HKD | 4.35 | 5.15 | 4.35 | 5.02 | 1.6733 | +0.54 (+12.05%) | 658,000 |
15 Jul 2022 | HKD | 4.29 | 4.57 | 4.27 | 4.48 | 1.4933 | +0.19 (+4.43%) | 230,000 |
14 Jul 2022 | HKD | 4.2 | 4.3 | 4 | 4.29 | 1.43 | +0.09 (+2.14%) | 304,000 |
13 Jul 2022 | HKD | 4.52 | 4.53 | 4.11 | 4.2 | 1.4 | -0.32 (-7.08%) | 220,000 |
12 Jul 2022 | HKD | 4.71 | 4.73 | 4.4 | 4.52 | 1.5067 | -0.22 (-4.64%) | 284,000 |
11 Jul 2022 | HKD | 4.7 | 4.86 | 4.63 | 4.74 | 1.58 | +0.08 (+1.72%) | 618,000 |
8 Jul 2022 | HKD | 4.7 | 4.79 | 4.51 | 4.66 | 1.5533 | -0.04 (-0.85%) | 260,000 |
7 Jul 2022 | HKD | 4.54 | 4.78 | 4.44 | 4.7 | 1.5667 | +0.16 (+3.52%) | 356,000 |
6 Jul 2022 | HKD | 4.75 | 4.8 | 4.54 | 4.54 | 1.5133 | -0.21 (-4.42%) | 270,000 |
5 Jul 2022 | HKD | 4.63 | 4.92 | 4.56 | 4.75 | 1.5833 | +0.13 (+2.81%) | 502,000 |
4 Jul 2022 | HKD | 4.73 | 4.73 | 4.55 | 4.62 | 1.54 | -0.11 (-2.33%) | 166,000 |
30 Jun 2022 | HKD | 4.76 | 4.97 | 4.61 | 4.73 | 1.5767 | -0.03 (-0.63%) | 214,000 |
29 Jun 2022 | HKD | 4.88 | 4.88 | 4.6 | 4.76 | 1.5867 | -0.12 (-2.46%) | 258,000 |
28 Jun 2022 | HKD | 4.75 | 4.95 | 4.57 | 4.88 | 1.6267 | +0.13 (+2.74%) | 360,000 |
27 Jun 2022 | HKD | 4.9 | 5.06 | 4.58 | 4.75 | 1.5833 | -0.15 (-3.06%) | 332,000 |
24 Jun 2022 | HKD | 4.83 | 5.13 | 4.67 | 4.9 | 1.6333 | +0.07 (+1.45%) | 712,000 |
23 Jun 2022 | HKD | 4.61 | 4.85 | 4.6 | 4.83 | 1.61 | +0.22 (+4.77%) | 348,000 |
22 Jun 2022 | HKD | 4.35 | 4.7 | 4.35 | 4.61 | 1.5367 | +0.26 (+5.98%) | 336,000 |
21 Jun 2022 | HKD | 4.75 | 4.88 | 4.17 | 4.35 | 1.45 | -0.4 (-8.42%) | 206,000 |
20 Jun 2022 | HKD | 4.73 | 4.94 | 4.73 | 4.75 | 1.5833 | +0.02 (+0.42%) | 222,000 |
17 Jun 2022 | HKD | 4.67 | 4.83 | 4.67 | 4.73 | 1.5767 | +0.06 (+1.28%) | 216,000 |
16 Jun 2022 | HKD | 4.78 | 4.92 | 4.67 | 4.67 | 1.5567 | -0.11 (-2.30%) | 182,000 |
15 Jun 2022 | HKD | 4.77 | 4.95 | 4.76 | 4.78 | 1.5933 | +0.01 (+0.21%) | 146,000 |
14 Jun 2022 | HKD | 4.73 | 4.87 | 4.65 | 4.77 | 1.59 | -0.03 (-0.63%) | 238,000 |
13 Jun 2022 | HKD | 4.59 | 4.97 | 4.46 | 4.8 | 1.6 | +0.11 (+2.35%) | 284,000 |
10 Jun 2022 | HKD | 4.64 | 4.9 | 4.52 | 4.69 | 1.5633 | +0.02 (+0.43%) | 232,000 |
9 Jun 2022 | HKD | 4.27 | 4.8 | 4.1 | 4.67 | 1.5567 | +0.4 (+9.37%) | 507,700 |