Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 2.3 | 2.3 | 2.13 | 2.19 | 2.19 | -0.08 (-3.52%) | 1,210,000 |
20 Jul 2022 | HKD | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -0.09 (-3.81%) | 1,182,000 |
19 Jul 2022 | HKD | 2.35 | 2.4 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 2,400,500 |
18 Jul 2022 | HKD | 2.26 | 2.33 | 2.23 | 2.33 | 2.33 | +0.07 (+3.10%) | 3,363,000 |
15 Jul 2022 | HKD | 2.32 | 2.32 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 694,000 |
14 Jul 2022 | HKD | 2.3 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 2,660,000 |
13 Jul 2022 | HKD | 2.27 | 2.3 | 2.22 | 2.29 | 2.29 | +0.05 (+2.23%) | 3,044,000 |
12 Jul 2022 | HKD | 2.18 | 2.27 | 2.12 | 2.24 | 2.24 | +0.07 (+3.23%) | 4,998,000 |
11 Jul 2022 | HKD | 2.19 | 2.2 | 2.12 | 2.17 | 2.17 | +0.01 (+0.46%) | 748,000 |
8 Jul 2022 | HKD | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 2,516,000 |
7 Jul 2022 | HKD | 2.14 | 2.17 | 2.13 | 2.17 | 2.17 | 0.0 (0.0%) | 1,696,000 |
6 Jul 2022 | HKD | 2.18 | 2.19 | 2.11 | 2.17 | 2.17 | -0.03 (-1.36%) | 768,000 |
5 Jul 2022 | HKD | 2.21 | 2.22 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 692,500 |
4 Jul 2022 | HKD | 2.2 | 2.22 | 2.11 | 2.2 | 2.2 | +0.05 (+2.33%) | 816,000 |
30 Jun 2022 | HKD | 2.19 | 2.22 | 2.11 | 2.15 | 2.15 | -0.02 (-0.92%) | 832,000 |
29 Jun 2022 | HKD | 2.21 | 2.25 | 2.15 | 2.17 | 2.17 | -0.08 (-3.56%) | 1,063,000 |
28 Jun 2022 | HKD | 2.25 | 2.31 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 1,146,000 |
27 Jun 2022 | HKD | 2.21 | 2.35 | 2.2 | 2.26 | 2.26 | +0.02 (+0.89%) | 2,392,500 |
24 Jun 2022 | HKD | 2.3 | 2.3 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,094,000 |
23 Jun 2022 | HKD | 2.2 | 2.27 | 2.2 | 2.25 | 2.25 | +0.01 (+0.45%) | 816,500 |
22 Jun 2022 | HKD | 2.26 | 2.29 | 2.16 | 2.24 | 2.24 | 0.0 (0.0%) | 2,504,000 |
21 Jun 2022 | HKD | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 938,000 |
20 Jun 2022 | HKD | 2.22 | 2.29 | 2.21 | 2.26 | 2.26 | +0.06 (+2.73%) | 1,348,000 |
17 Jun 2022 | HKD | 2.18 | 2.24 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 934,500 |
16 Jun 2022 | HKD | 2.18 | 2.19 | 2.11 | 2.17 | 2.17 | -0.02 (-0.91%) | 1,350,000 |
15 Jun 2022 | HKD | 2.13 | 2.19 | 2.1 | 2.19 | 2.19 | +0.06 (+2.82%) | 1,250,000 |
14 Jun 2022 | HKD | 2.16 | 2.16 | 2.05 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,386,500 |
13 Jun 2022 | HKD | 2.2 | 2.21 | 2.1 | 2.12 | 2.12 | -0.09 (-4.07%) | 1,948,000 |
10 Jun 2022 | HKD | 2.12 | 2.22 | 2.06 | 2.21 | 2.21 | +0.07 (+3.27%) | 1,259,000 |
9 Jun 2022 | HKD | 2.27 | 2.3 | 2.13 | 2.14 | 2.14 | -0.12 (-5.31%) | 2,040,000 |