Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 1.93 | 1.95 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 214,000 |
27 Jul 2022 | HKD | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 472,000 |
26 Jul 2022 | HKD | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 296,000 |
25 Jul 2022 | HKD | 1.8 | 1.87 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 192,000 |
22 Jul 2022 | HKD | 1.81 | 1.85 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 848,000 |
21 Jul 2022 | HKD | 1.86 | 1.89 | 1.78 | 1.81 | 1.81 | -0.06 (-3.21%) | 1,630,000 |
20 Jul 2022 | HKD | 1.87 | 1.9 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,388,000 |
19 Jul 2022 | HKD | 1.89 | 1.91 | 1.8 | 1.85 | 1.85 | -0.06 (-3.14%) | 2,496,000 |
18 Jul 2022 | HKD | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | +0.07 (+3.80%) | 1,100,000 |
15 Jul 2022 | HKD | 1.87 | 1.89 | 1.79 | 1.84 | 1.84 | -0.06 (-3.16%) | 1,200,000 |
14 Jul 2022 | HKD | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,126,000 |
13 Jul 2022 | HKD | 1.85 | 1.93 | 1.82 | 1.89 | 1.89 | 0.0 (0.0%) | 1,206,000 |
12 Jul 2022 | HKD | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,149,600 |
11 Jul 2022 | HKD | 1.99 | 1.99 | 1.86 | 1.94 | 1.94 | -0.05 (-2.51%) | 1,116,000 |
8 Jul 2022 | HKD | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 588,000 |
7 Jul 2022 | HKD | 1.94 | 1.99 | 1.92 | 1.99 | 1.99 | +0.03 (+1.53%) | 1,016,000 |
6 Jul 2022 | HKD | 1.91 | 1.97 | 1.89 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,070,000 |
5 Jul 2022 | HKD | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,248,000 |
4 Jul 2022 | HKD | 2.03 | 2.04 | 1.95 | 1.98 | 1.98 | -0.08 (-3.88%) | 1,322,000 |
30 Jun 2022 | HKD | 1.98 | 2.06 | 1.93 | 2.06 | 2.06 | +0.06 (+3%) | 1,308,000 |
29 Jun 2022 | HKD | 2.05 | 2.11 | 1.93 | 2 | 2 | -0.04 (-1.96%) | 2,510,000 |
28 Jun 2022 | HKD | 2 | 2.09 | 1.98 | 2.04 | 2.04 | +0.05 (+2.51%) | 2,962,000 |
27 Jun 2022 | HKD | 1.98 | 2 | 1.93 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,328,000 |
24 Jun 2022 | HKD | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 738,000 |
23 Jun 2022 | HKD | 1.9 | 2.03 | 1.9 | 1.98 | 1.98 | +0.03 (+1.54%) | 1,022,000 |
22 Jun 2022 | HKD | 2 | 2.01 | 1.93 | 1.95 | 1.95 | -0.05 (-2.50%) | 1,508,000 |
21 Jun 2022 | HKD | 1.93 | 2.01 | 1.93 | 2 | 2 | +0.03 (+1.52%) | 1,214,000 |
20 Jun 2022 | HKD | 1.93 | 1.98 | 1.89 | 1.97 | 1.97 | +0.04 (+2.07%) | 1,770,000 |
17 Jun 2022 | HKD | 2.15 | 2.15 | 1.85 | 1.93 | 1.93 | -0.21 (-9.81%) | 4,748,000 |
16 Jun 2022 | HKD | 2.01 | 2.2 | 1.98 | 2.14 | 2.14 | +0.12 (+5.94%) | 9,226,000 |