Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | HKD | 7.13 | 7.22 | 6.89 | 6.98 | 6.98 | -0.15 (-2.10%) | 620,000 |
22 Jul 2022 | HKD | 7.17 | 7.27 | 7.04 | 7.13 | 7.13 | -0.03 (-0.42%) | 518,800 |
21 Jul 2022 | HKD | 7.11 | 7.32 | 7.11 | 7.16 | 7.16 | -0.06 (-0.83%) | 631,400 |
20 Jul 2022 | HKD | 7.09 | 7.35 | 7.09 | 7.22 | 7.22 | +0.2 (+2.85%) | 1,344,950 |
19 Jul 2022 | HKD | 7.08 | 7.12 | 6.96 | 7.02 | 7.02 | -0.09 (-1.27%) | 841,800 |
18 Jul 2022 | HKD | 6.87 | 7.13 | 6.87 | 7.11 | 7.11 | +0.24 (+3.49%) | 728,600 |
15 Jul 2022 | HKD | 7.27 | 7.34 | 6.86 | 6.87 | 6.87 | -0.33 (-4.58%) | 1,042,600 |
14 Jul 2022 | HKD | 7.12 | 7.29 | 7.09 | 7.2 | 7.2 | +0.09 (+1.27%) | 547,000 |
13 Jul 2022 | HKD | 6.95 | 7.32 | 6.95 | 7.11 | 7.11 | +0.19 (+2.75%) | 1,244,400 |
12 Jul 2022 | HKD | 7.09 | 7.14 | 6.91 | 6.92 | 6.92 | -0.19 (-2.67%) | 1,218,600 |
11 Jul 2022 | HKD | 7.47 | 7.47 | 7.04 | 7.11 | 7.11 | -0.2 (-2.74%) | 1,127,600 |
8 Jul 2022 | HKD | 7.36 | 7.57 | 7.3 | 7.31 | 7.31 | +0.1 (+1.39%) | 1,527,400 |
7 Jul 2022 | HKD | 7.18 | 7.25 | 6.93 | 7.21 | 7.21 | +0.05 (+0.70%) | 1,255,800 |
6 Jul 2022 | HKD | 7.31 | 7.34 | 7.04 | 7.16 | 7.16 | -0.1 (-1.38%) | 2,996,800 |
5 Jul 2022 | HKD | 7.65 | 7.65 | 7.26 | 7.26 | 7.26 | -0.26 (-3.46%) | 2,074,400 |
4 Jul 2022 | HKD | 8 | 8 | 7.51 | 7.52 | 7.52 | -0.48 (-6%) | 3,300,200 |
30 Jun 2022 | HKD | 8 | 8.23 | 7.75 | 8 | 8 | +0.23 (+2.96%) | 3,629,400 |
29 Jun 2022 | HKD | 8.15 | 8.15 | 7.52 | 7.77 | 7.77 | -0.29 (-3.60%) | 2,837,000 |
28 Jun 2022 | HKD | 7.57 | 8.41 | 7.27 | 8.06 | 8.06 | +0.58 (+7.75%) | 8,492,736 |
27 Jun 2022 | HKD | 7.07 | 7.6 | 7.07 | 7.48 | 7.48 | +0.44 (+6.25%) | 8,263,219 |
24 Jun 2022 | HKD | 6.85 | 7.08 | 6.72 | 7.04 | 7.04 | +0.31 (+4.61%) | 3,233,600 |
23 Jun 2022 | HKD | 6.83 | 6.83 | 6.62 | 6.73 | 6.73 | +0.11 (+1.66%) | 853,999 |
22 Jun 2022 | HKD | 6.88 | 6.92 | 6.62 | 6.62 | 6.62 | -0.26 (-3.78%) | 1,230,600 |
21 Jun 2022 | HKD | 6.71 | 6.89 | 6.59 | 6.88 | 6.88 | +0.27 (+4.08%) | 3,862,108 |
20 Jun 2022 | HKD | 6.52 | 6.71 | 6.46 | 6.61 | 6.61 | +0.13 (+2.01%) | 2,261,000 |
17 Jun 2022 | HKD | 6.72 | 6.86 | 6.48 | 6.48 | 6.48 | -0.29 (-4.28%) | 2,633,000 |
16 Jun 2022 | HKD | 6.8 | 6.89 | 6.71 | 6.77 | 6.77 | +0.05 (+0.74%) | 1,718,600 |
15 Jun 2022 | HKD | 6.6 | 6.8 | 6.6 | 6.72 | 6.72 | +0.1 (+1.51%) | 1,037,200 |
14 Jun 2022 | HKD | 6.66 | 6.66 | 6.41 | 6.62 | 6.62 | 0.0 (0.0%) | 1,696,200 |
13 Jun 2022 | HKD | 6.76 | 6.84 | 6.47 | 6.62 | 6.62 | -0.23 (-3.36%) | 1,151,820 |