Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | HKD | 2.85 | 2.94 | 2.76 | 2.94 | 2.94 | +0.09 (+3.16%) | 41,000 |
26 Jul 2022 | HKD | 3.1 | 3.18 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 527,000 |
25 Jul 2022 | HKD | 3.27 | 3.3 | 3 | 3 | 3 | -0.36 (-10.71%) | 488,000 |
22 Jul 2022 | HKD | 3.35 | 3.37 | 3.1 | 3.36 | 3.36 | +0.06 (+1.82%) | 579,000 |
21 Jul 2022 | HKD | 3.2 | 3.34 | 3.2 | 3.3 | 3.3 | +0.13 (+4.10%) | 359,000 |
20 Jul 2022 | HKD | 3.23 | 3.23 | 3.1 | 3.17 | 3.17 | -0.03 (-0.94%) | 409,000 |
19 Jul 2022 | HKD | 3.46 | 3.46 | 3.17 | 3.2 | 3.2 | -0.25 (-7.25%) | 415,000 |
18 Jul 2022 | HKD | 3.25 | 3.5 | 3.09 | 3.45 | 3.45 | +0.25 (+7.81%) | 677,000 |
15 Jul 2022 | HKD | 3.21 | 3.3 | 3.14 | 3.2 | 3.2 | -0.02 (-0.62%) | 600,000 |
14 Jul 2022 | HKD | 2.99 | 3.25 | 2.8 | 3.22 | 3.22 | +0.27 (+9.15%) | 570,000 |
13 Jul 2022 | HKD | 2.7 | 2.95 | 2.61 | 2.95 | 2.95 | +0.22 (+8.06%) | 705,000 |
12 Jul 2022 | HKD | 2.9 | 2.9 | 2.73 | 2.73 | 2.73 | -0.17 (-5.86%) | 301,000 |
11 Jul 2022 | HKD | 2.95 | 2.96 | 2.87 | 2.9 | 2.9 | -0.08 (-2.68%) | 286,000 |
8 Jul 2022 | HKD | 3.09 | 3.09 | 2.9 | 2.98 | 2.98 | -0.12 (-3.87%) | 792,000 |
7 Jul 2022 | HKD | 2.93 | 3.1 | 2.81 | 3.1 | 3.1 | +0.17 (+5.80%) | 542,000 |
6 Jul 2022 | HKD | 3 | 3 | 2.87 | 2.93 | 2.93 | -0.07 (-2.33%) | 414,000 |
5 Jul 2022 | HKD | 3.08 | 3.08 | 2.86 | 3 | 3 | +0.03 (+1.01%) | 356,000 |
4 Jul 2022 | HKD | 2.94 | 2.97 | 2.81 | 2.97 | 2.97 | -0.06 (-1.98%) | 331,000 |
30 Jun 2022 | HKD | 2.91 | 3.08 | 2.81 | 3.03 | 3.03 | +0.15 (+5.21%) | 291,000 |
29 Jun 2022 | HKD | 2.98 | 3.09 | 2.86 | 2.88 | 2.88 | -0.08 (-2.70%) | 256,000 |
28 Jun 2022 | HKD | 3 | 3.09 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 310,000 |
27 Jun 2022 | HKD | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -0.02 (-0.67%) | 451,000 |
24 Jun 2022 | HKD | 3.01 | 3.14 | 2.88 | 3 | 3 | 0.0 (0.0%) | 470,000 |
23 Jun 2022 | HKD | 3.05 | 3.1 | 2.94 | 3 | 3 | -0.04 (-1.32%) | 682,000 |
22 Jun 2022 | HKD | 3.24 | 3.26 | 2.97 | 3.04 | 3.04 | -0.18 (-5.59%) | 517,000 |
21 Jun 2022 | HKD | 3.32 | 3.33 | 3.14 | 3.22 | 3.22 | -0.05 (-1.53%) | 451,000 |
20 Jun 2022 | HKD | 3.4 | 3.4 | 3.23 | 3.27 | 3.27 | -0.12 (-3.54%) | 401,000 |
17 Jun 2022 | HKD | 3.3 | 3.44 | 3.29 | 3.39 | 3.39 | +0.09 (+2.73%) | 498,000 |
16 Jun 2022 | HKD | 3.33 | 3.33 | 3.17 | 3.3 | 3.3 | +0.06 (+1.85%) | 422,000 |
15 Jun 2022 | HKD | 3.38 | 3.39 | 3.13 | 3.24 | 3.24 | +0.02 (+0.62%) | 411,000 |