Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 0.88 | 0.93 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 19,470,600 |
20 Jul 2022 | HKD | 0.85 | 0.95 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 23,961,900 |
19 Jul 2022 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 6,674,400 |
18 Jul 2022 | HKD | 0.78 | 0.86 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 11,913,600 |
15 Jul 2022 | HKD | 0.86 | 0.86 | 0.8 | 0.82 | 0.82 | -0.04 (-4.65%) | 13,653,900 |
14 Jul 2022 | HKD | 0.89 | 0.9 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 10,148,700 |
13 Jul 2022 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 11,867,100 |
12 Jul 2022 | HKD | 0.95 | 0.95 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 20,726,700 |
11 Jul 2022 | HKD | 1.02 | 1.02 | 0.92 | 0.93 | 0.93 | -0.07 (-7.00%) | 18,470,400 |
8 Jul 2022 | HKD | 1.02 | 1.06 | 0.99 | 1 | 1 | 0.0 (0.0%) | 21,115,200 |
7 Jul 2022 | HKD | 1.03 | 1.04 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 14,738,100 |
6 Jul 2022 | HKD | 0.97 | 1.18 | 0.96 | 1.03 | 1.03 | +0.07 (+7.29%) | 80,817,600 |
5 Jul 2022 | HKD | 0.96 | 0.99 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 15,889,800 |
4 Jul 2022 | HKD | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 14,702,100 |
30 Jun 2022 | HKD | 1.12 | 1.15 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 31,326,300 |
29 Jun 2022 | HKD | 1.02 | 1.21 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 64,061,700 |
28 Jun 2022 | HKD | 1.1 | 1.1 | 0.99 | 1.01 | 1.01 | -0.09 (-8.18%) | 33,790,200 |
27 Jun 2022 | HKD | 1.15 | 1.16 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 21,260,600 |
24 Jun 2022 | HKD | 1.2 | 1.21 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 21,761,400 |
23 Jun 2022 | HKD | 1.16 | 1.3 | 1.12 | 1.18 | 1.18 | +0.02 (+1.72%) | 46,473,000 |
22 Jun 2022 | HKD | 1.3 | 1.31 | 1.15 | 1.16 | 1.16 | -0.13 (-10.08%) | 43,639,500 |
21 Jun 2022 | HKD | 1.38 | 1.47 | 1.24 | 1.29 | 1.29 | -0.06 (-4.44%) | 42,830,400 |
20 Jun 2022 | HKD | 1.27 | 1.53 | 1.25 | 1.35 | 1.35 | +0.12 (+9.76%) | 98,003,308 |
17 Jun 2022 | HKD | 1.59 | 1.82 | 1.22 | 1.23 | 1.23 | -0.36 (-22.64%) | 166,372,900 |
16 Jun 2022 | HKD | 1.11 | 1.99 | 1.07 | 1.59 | 1.59 | +0.52 (+48.60%) | 409,289,124 |
15 Jun 2022 | HKD | 0.88 | 1.12 | 0.87 | 1.07 | 1.07 | +0.19 (+21.59%) | 79,538,400 |
14 Jun 2022 | HKD | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 17,735,400 |
13 Jun 2022 | HKD | 0.87 | 0.99 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 27,016,800 |
10 Jun 2022 | HKD | 0.83 | 0.95 | 0.8 | 0.9 | 0.9 | +0.06 (+7.14%) | 19,521,000 |
9 Jun 2022 | HKD | 0.81 | 0.92 | 0.81 | 0.84 | 0.84 | +0.05 (+6.33%) | 34,105,800 |