Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 4.94 | 5.05 | 4.89 | 5.05 | 5.05 | +0.15 (+3.06%) | 688,000 |
13 Jul 2022 | HKD | 4.98 | 5.05 | 4.79 | 4.9 | 4.9 | +0.05 (+1.03%) | 1,368,265 |
12 Jul 2022 | HKD | 5.16 | 5.16 | 4.85 | 4.85 | 4.85 | -0.21 (-4.15%) | 1,089,000 |
11 Jul 2022 | HKD | 5.29 | 5.34 | 5.01 | 5.06 | 5.06 | -0.2 (-3.80%) | 1,181,000 |
8 Jul 2022 | HKD | 5.35 | 5.35 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 277,000 |
7 Jul 2022 | HKD | 5.17 | 5.28 | 5.04 | 5.28 | 5.28 | +0.11 (+2.13%) | 396,000 |
6 Jul 2022 | HKD | 5.28 | 5.28 | 5.08 | 5.17 | 5.17 | -0.04 (-0.77%) | 561,000 |
5 Jul 2022 | HKD | 5.35 | 5.35 | 5.13 | 5.21 | 5.21 | -0.02 (-0.38%) | 655,000 |
4 Jul 2022 | HKD | 5.23 | 5.33 | 5.05 | 5.23 | 5.23 | 0.0 (0.0%) | 1,064,000 |
30 Jun 2022 | HKD | 5.35 | 5.37 | 5.11 | 5.23 | 5.23 | +0.03 (+0.58%) | 860,000 |
29 Jun 2022 | HKD | 5.59 | 5.59 | 5.15 | 5.2 | 5.2 | -0.27 (-4.94%) | 1,212,000 |
28 Jun 2022 | HKD | 5.8 | 5.8 | 5.44 | 5.47 | 5.47 | -0.17 (-3.01%) | 1,191,000 |
27 Jun 2022 | HKD | 5.33 | 5.73 | 5.33 | 5.64 | 5.64 | +0.3 (+5.62%) | 2,732,008 |
24 Jun 2022 | HKD | 5.17 | 5.38 | 5.12 | 5.34 | 5.34 | +0.27 (+5.33%) | 1,721,000 |
23 Jun 2022 | HKD | 5.2 | 5.2 | 5.07 | 5.07 | 5.07 | -0.13 (-2.50%) | 569,000 |
22 Jun 2022 | HKD | 5.3 | 5.38 | 5.14 | 5.2 | 5.2 | -0.14 (-2.62%) | 651,000 |
21 Jun 2022 | HKD | 5.29 | 5.47 | 5.24 | 5.34 | 5.34 | +0.04 (+0.75%) | 1,069,000 |
20 Jun 2022 | HKD | 5.37 | 5.37 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 437,400 |
17 Jun 2022 | HKD | 5.26 | 5.34 | 5.04 | 5.3 | 5.3 | +0.11 (+2.12%) | 1,452,000 |
16 Jun 2022 | HKD | 5.18 | 5.35 | 5.13 | 5.19 | 5.19 | -0.09 (-1.70%) | 872,000 |
15 Jun 2022 | HKD | 5.22 | 5.35 | 5.2 | 5.28 | 5.28 | -0.06 (-1.12%) | 1,307,000 |
14 Jun 2022 | HKD | 5.1 | 5.36 | 5.04 | 5.34 | 5.34 | +0.06 (+1.14%) | 1,275,000 |
13 Jun 2022 | HKD | 5.02 | 5.29 | 4.95 | 5.28 | 5.28 | +0.08 (+1.54%) | 1,509,000 |
10 Jun 2022 | HKD | 5.01 | 5.22 | 4.98 | 5.2 | 5.2 | +0.19 (+3.79%) | 2,377,000 |
9 Jun 2022 | HKD | 5 | 5.2 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 1,788,000 |
8 Jun 2022 | HKD | 4.97 | 5 | 4.87 | 4.97 | 4.97 | +0.08 (+1.64%) | 2,283,000 |
7 Jun 2022 | HKD | 4.74 | 4.99 | 4.67 | 4.89 | 4.89 | +0.11 (+2.30%) | 1,300,000 |
6 Jun 2022 | HKD | 4.57 | 4.83 | 4.57 | 4.78 | 4.78 | +0.07 (+1.49%) | 723,000 |
2 Jun 2022 | HKD | 4.84 | 4.86 | 4.66 | 4.71 | 4.71 | -0.13 (-2.69%) | 444,000 |
1 Jun 2022 | HKD | 4.9 | 4.96 | 4.77 | 4.84 | 4.84 | -0.06 (-1.22%) | 747,000 |