Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 2.33 | 2.46 | 2.29 | 2.39 | 2.39 | +0.06 (+2.58%) | 171,704,203 |
20 Jul 2022 | HKD | 2.18 | 2.42 | 2.17 | 2.33 | 2.33 | +0.23 (+10.95%) | 394,631,180 |
19 Jul 2022 | HKD | 2.14 | 2.17 | 2.04 | 2.1 | 2.1 | -0.04 (-1.87%) | 143,540,501 |
18 Jul 2022 | HKD | 2.13 | 2.23 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 122,616,553 |
15 Jul 2022 | HKD | 2.28 | 2.36 | 2.15 | 2.16 | 2.16 | -0.13 (-5.68%) | 172,585,240 |
14 Jul 2022 | HKD | 2.36 | 2.38 | 2.25 | 2.29 | 2.29 | -0.1 (-4.18%) | 185,680,756 |
13 Jul 2022 | HKD | 2.45 | 2.48 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 118,146,200 |
12 Jul 2022 | HKD | 2.5 | 2.52 | 2.4 | 2.43 | 2.43 | -0.11 (-4.33%) | 120,849,316 |
11 Jul 2022 | HKD | 2.6 | 2.6 | 2.52 | 2.54 | 2.54 | -0.04 (-1.55%) | 97,459,200 |
8 Jul 2022 | HKD | 2.64 | 2.69 | 2.54 | 2.58 | 2.58 | -0.02 (-0.77%) | 226,428,626 |
7 Jul 2022 | HKD | 2.56 | 2.68 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 153,289,335 |
6 Jul 2022 | HKD | 2.77 | 2.79 | 2.53 | 2.6 | 2.6 | -0.15 (-5.45%) | 313,489,900 |
5 Jul 2022 | HKD | 2.4 | 2.78 | 2.38 | 2.75 | 2.75 | +0.21 (+8.27%) | 660,837,069 |
4 Jul 2022 | HKD | 2.99 | 3 | 2.5 | 2.54 | 2.54 | -0.59 (-18.85%) | 942,326,393 |
30 Jun 2022 | HKD | 5 | 5 | 2.91 | 3.13 | 3.13 | -2.75 (-46.77%) | 1,902,668,559 |
29 Jun 2022 | HKD | 6.13 | 6.18 | 5.82 | 5.88 | 5.88 | -0.32 (-5.16%) | 26,482,700 |
28 Jun 2022 | HKD | 6.12 | 6.3 | 6.07 | 6.2 | 6.2 | +0.08 (+1.31%) | 34,022,006 |
27 Jun 2022 | HKD | 5.84 | 6.19 | 5.84 | 6.12 | 6.12 | +0.38 (+6.62%) | 49,809,820 |
24 Jun 2022 | HKD | 5.46 | 5.9 | 5.45 | 5.74 | 5.74 | +0.26 (+4.74%) | 23,777,000 |
23 Jun 2022 | HKD | 5.73 | 5.78 | 5.41 | 5.48 | 5.48 | -0.23 (-4.03%) | 20,588,000 |
22 Jun 2022 | HKD | 5.98 | 6.08 | 5.71 | 5.71 | 5.71 | -0.27 (-4.52%) | 12,737,537 |
21 Jun 2022 | HKD | 5.93 | 6.05 | 5.84 | 5.98 | 5.98 | +0.06 (+1.01%) | 9,244,243 |
20 Jun 2022 | HKD | 5.98 | 6.02 | 5.83 | 5.92 | 5.92 | -0.06 (-1.00%) | 7,813,165 |
17 Jun 2022 | HKD | 5.79 | 6.06 | 5.72 | 5.98 | 5.98 | +0.14 (+2.40%) | 14,012,035 |
16 Jun 2022 | HKD | 5.91 | 6.21 | 5.81 | 5.84 | 5.84 | -0.05 (-0.85%) | 33,651,318 |
15 Jun 2022 | HKD | 5.99 | 6.08 | 5.8 | 5.89 | 5.89 | -0.11 (-1.83%) | 19,143,562 |
14 Jun 2022 | HKD | 5.38 | 6 | 5.21 | 6 | 6 | +0.57 (+10.50%) | 17,423,221 |
13 Jun 2022 | HKD | 5.53 | 5.55 | 5.38 | 5.43 | 5.43 | -0.23 (-4.06%) | 11,225,450 |
10 Jun 2022 | HKD | 5.52 | 5.7 | 5.5 | 5.66 | 5.66 | -0.04 (-0.70%) | 20,633,238 |
9 Jun 2022 | HKD | 5.9 | 5.91 | 5.6 | 5.7 | 5.7 | -0.15 (-2.56%) | 11,471,300 |