Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 5.27 | 5.35 | 5.13 | 5.3 | 5.3 | 0.0 (0.0%) | 4,524,000 |
12 Jul 2022 | HKD | 5.44 | 5.61 | 5.11 | 5.3 | 5.3 | -0.21 (-3.81%) | 8,115,000 |
11 Jul 2022 | HKD | 5.68 | 5.73 | 5.44 | 5.51 | 5.51 | -0.24 (-4.17%) | 4,338,000 |
8 Jul 2022 | HKD | 5.57 | 5.86 | 5.57 | 5.75 | 5.75 | +0.19 (+3.42%) | 4,765,165 |
7 Jul 2022 | HKD | 6.05 | 6.09 | 5.36 | 5.56 | 5.56 | -0.31 (-5.28%) | 12,466,000 |
6 Jul 2022 | HKD | 6.12 | 6.19 | 5.8 | 5.87 | 5.87 | -0.34 (-5.48%) | 5,039,000 |
5 Jul 2022 | HKD | 5.82 | 6.36 | 5.82 | 6.21 | 6.21 | +0.42 (+7.25%) | 9,215,000 |
4 Jul 2022 | HKD | 5.91 | 5.93 | 5.71 | 5.79 | 5.79 | -0.2 (-3.34%) | 2,506,000 |
30 Jun 2022 | HKD | 5.71 | 6.01 | 5.66 | 5.99 | 5.99 | +0.22 (+3.81%) | 4,325,000 |
29 Jun 2022 | HKD | 5.93 | 5.97 | 5.71 | 5.77 | 5.77 | -0.23 (-3.83%) | 4,234,000 |
28 Jun 2022 | HKD | 6.01 | 6.11 | 5.82 | 6 | 6 | -0.23 (-3.69%) | 3,713,000 |
27 Jun 2022 | HKD | 5.8 | 6.44 | 5.74 | 6.23 | 6.23 | +0.6 (+10.66%) | 10,926,141 |
24 Jun 2022 | HKD | 5.76 | 5.82 | 5.58 | 5.63 | 5.63 | -0.2 (-3.43%) | 5,388,724 |
23 Jun 2022 | HKD | 5.95 | 5.95 | 5.77 | 5.83 | 5.83 | -0.13 (-2.18%) | 3,537,619 |
22 Jun 2022 | HKD | 6 | 6.1 | 5.86 | 5.96 | 5.96 | -0.08 (-1.32%) | 2,110,000 |
21 Jun 2022 | HKD | 5.96 | 6.05 | 5.94 | 6.04 | 6.04 | +0.08 (+1.34%) | 1,030,000 |
20 Jun 2022 | HKD | 5.96 | 5.97 | 5.72 | 5.96 | 5.96 | +0.02 (+0.34%) | 2,361,000 |
17 Jun 2022 | HKD | 5.82 | 5.95 | 5.72 | 5.94 | 5.94 | +0.11 (+1.89%) | 2,812,000 |
16 Jun 2022 | HKD | 6.12 | 6.13 | 5.83 | 5.83 | 5.83 | -0.26 (-4.27%) | 4,619,000 |
15 Jun 2022 | HKD | 6.2 | 6.26 | 6.07 | 6.09 | 6.09 | -0.13 (-2.09%) | 2,600,224 |
14 Jun 2022 | HKD | 6.12 | 6.24 | 6.05 | 6.22 | 6.22 | +0.03 (+0.48%) | 2,257,000 |
13 Jun 2022 | HKD | 6.22 | 6.33 | 6.12 | 6.19 | 6.19 | -0.03 (-0.48%) | 2,517,000 |
10 Jun 2022 | HKD | 6.14 | 6.25 | 6.07 | 6.22 | 6.22 | -0.01 (-0.16%) | 2,556,000 |
9 Jun 2022 | HKD | 6.17 | 6.36 | 6.1 | 6.23 | 6.23 | +0.06 (+0.97%) | 2,661,000 |
8 Jun 2022 | HKD | 6.1 | 6.25 | 6.08 | 6.17 | 6.17 | +0.11 (+1.82%) | 3,731,458 |
7 Jun 2022 | HKD | 6.2 | 6.21 | 5.96 | 6.06 | 6.06 | -0.19 (-3.04%) | 4,383,400 |
6 Jun 2022 | HKD | 6.11 | 6.27 | 6.11 | 6.25 | 6.25 | +0.14 (+2.29%) | 1,439,000 |
2 Jun 2022 | HKD | 6.16 | 6.24 | 6.05 | 6.11 | 6.11 | -0.11 (-1.77%) | 2,685,000 |
1 Jun 2022 | HKD | 6.44 | 6.44 | 6.21 | 6.22 | 6.22 | -0.27 (-4.16%) | 2,382,000 |
31 May 2022 | HKD | 6.06 | 6.49 | 6.06 | 6.49 | 6.49 | +0.4 (+6.57%) | 10,324,000 |