Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 4.65 | 4.65 | 4.54 | 4.54 | 4.54 | -0.12 (-2.58%) | 270,000 |
12 Jul 2022 | HKD | 4.64 | 4.71 | 4.64 | 4.66 | 4.66 | +0.04 (+0.87%) | 6,043,000 |
11 Jul 2022 | HKD | 4.77 | 4.78 | 4.62 | 4.62 | 4.62 | -0.2 (-4.15%) | 257,000 |
8 Jul 2022 | HKD | 4.8 | 4.85 | 4.6 | 4.82 | 4.82 | 0.0 (0.0%) | 332,000 |
7 Jul 2022 | HKD | 4.7 | 4.88 | 4.7 | 4.82 | 4.82 | +0.01 (+0.21%) | 255,000 |
6 Jul 2022 | HKD | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | -0.02 (-0.41%) | 272,000 |
5 Jul 2022 | HKD | 4.9 | 4.92 | 4.75 | 4.83 | 4.83 | -0.12 (-2.42%) | 279,000 |
4 Jul 2022 | HKD | 5.05 | 5.06 | 4.95 | 4.95 | 4.95 | -0.13 (-2.56%) | 274,000 |
30 Jun 2022 | HKD | 5.06 | 5.16 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 352,000 |
29 Jun 2022 | HKD | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | +0.05 (+1.00%) | 236,000 |
28 Jun 2022 | HKD | 5.09 | 5.1 | 4.96 | 5.01 | 5.01 | -0.09 (-1.76%) | 241,000 |
27 Jun 2022 | HKD | 5 | 5.11 | 4.96 | 5.1 | 5.1 | +0.1 (+2%) | 252,000 |
24 Jun 2022 | HKD | 5 | 5.1 | 5 | 5 | 5 | +0.04 (+0.81%) | 288,000 |
23 Jun 2022 | HKD | 5.14 | 5.14 | 4.94 | 4.96 | 4.96 | -0.24 (-4.62%) | 244,000 |
22 Jun 2022 | HKD | 5.04 | 5.3 | 5.04 | 5.2 | 5.2 | +0.03 (+0.58%) | 5,795,000 |
21 Jun 2022 | HKD | 4.98 | 5.2 | 4.97 | 5.17 | 5.17 | +0.13 (+2.58%) | 303,000 |
20 Jun 2022 | HKD | 5.24 | 5.24 | 5.04 | 5.04 | 5.04 | -0.24 (-4.55%) | 240,000 |
17 Jun 2022 | HKD | 5.19 | 5.49 | 5.19 | 5.28 | 5.28 | +0.07 (+1.34%) | 268,000 |
16 Jun 2022 | HKD | 5.03 | 5.28 | 4.98 | 5.21 | 5.21 | +0.11 (+2.16%) | 288,000 |
15 Jun 2022 | HKD | 4.9 | 5.2 | 4.9 | 5.1 | 5.1 | +0.2 (+4.08%) | 258,000 |
14 Jun 2022 | HKD | 4.99 | 4.99 | 4.84 | 4.9 | 4.9 | -0.07 (-1.41%) | 264,000 |
13 Jun 2022 | HKD | 5 | 5.03 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 255,000 |
10 Jun 2022 | HKD | 5.03 | 5.05 | 4.97 | 5 | 5 | 0.0 (0.0%) | 253,000 |
9 Jun 2022 | HKD | 5.13 | 5.13 | 5 | 5 | 5 | -0.1 (-1.96%) | 223,000 |
8 Jun 2022 | HKD | 5.14 | 5.14 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 247,000 |
7 Jun 2022 | HKD | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | +0.12 (+2.39%) | 3,256,000 |
6 Jun 2022 | HKD | 5.04 | 5.14 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 231,000 |
2 Jun 2022 | HKD | 5 | 5.1 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 235,000 |
1 Jun 2022 | HKD | 5.03 | 5.15 | 5.03 | 5.07 | 5.07 | -0.02 (-0.39%) | 232,000 |
31 May 2022 | HKD | 5.04 | 5.1 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 227,000 |