Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 0.81 | 0.84 | 0.77 | 0.84 | 0.84 | +0.07 (+9.09%) | 2,982,000 |
27 Jul 2022 | HKD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 1,212,000 |
26 Jul 2022 | HKD | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 2,958,000 |
25 Jul 2022 | HKD | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,028,128 |
22 Jul 2022 | HKD | 0.82 | 0.86 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,963,571 |
21 Jul 2022 | HKD | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | +0.07 (+9.33%) | 2,958,000 |
20 Jul 2022 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,028,000 |
19 Jul 2022 | HKD | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,950,000 |
18 Jul 2022 | HKD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,996,000 |
15 Jul 2022 | HKD | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,046,000 |
14 Jul 2022 | HKD | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,994,000 |
13 Jul 2022 | HKD | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 1,200,000 |
12 Jul 2022 | HKD | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 2,948,000 |
11 Jul 2022 | HKD | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 1,516,000 |
8 Jul 2022 | HKD | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,942,214 |
7 Jul 2022 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,018,000 |
6 Jul 2022 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 2,952,000 |
5 Jul 2022 | HKD | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,008,000 |
4 Jul 2022 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,952,000 |
30 Jun 2022 | HKD | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 2,960,057 |
29 Jun 2022 | HKD | 0.88 | 0.9 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,252,000 |
28 Jun 2022 | HKD | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 2,942,000 |
27 Jun 2022 | HKD | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,026,000 |
24 Jun 2022 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,986,000 |
23 Jun 2022 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,208,000 |
22 Jun 2022 | HKD | 0.85 | 0.89 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 2,964,000 |
21 Jun 2022 | HKD | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 1,274,000 |
20 Jun 2022 | HKD | 0.87 | 0.88 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,988,000 |
17 Jun 2022 | HKD | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,046,000 |
16 Jun 2022 | HKD | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,990,000 |