Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 9.67 | 9.98 | 9.26 | 9.76 | 9.76 | +0.09 (+0.93%) | 3,159,505 |
12 Jul 2022 | HKD | 10.08 | 10.08 | 9.55 | 9.67 | 9.67 | -0.39 (-3.88%) | 2,827,000 |
11 Jul 2022 | HKD | 9.89 | 10.48 | 9.81 | 10.06 | 10.06 | +0.21 (+2.13%) | 7,115,000 |
8 Jul 2022 | HKD | 9.6 | 9.85 | 9.54 | 9.85 | 9.85 | +0.31 (+3.25%) | 5,096,000 |
7 Jul 2022 | HKD | 9.47 | 9.6 | 9.26 | 9.54 | 9.54 | +0.08 (+0.85%) | 2,585,000 |
6 Jul 2022 | HKD | 9.01 | 9.62 | 9 | 9.46 | 9.46 | +0.5 (+5.58%) | 7,133,942 |
5 Jul 2022 | HKD | 8.91 | 9.06 | 8.83 | 8.96 | 8.96 | +0.18 (+2.05%) | 3,713,942 |
4 Jul 2022 | HKD | 8.66 | 9.04 | 8.43 | 8.78 | 8.78 | +0.18 (+2.09%) | 6,614,000 |
30 Jun 2022 | HKD | 8.69 | 8.82 | 8.47 | 8.6 | 8.6 | -0.08 (-0.92%) | 6,662,000 |
29 Jun 2022 | HKD | 9.26 | 9.27 | 8.61 | 8.68 | 8.68 | -0.73 (-7.76%) | 6,570,000 |
28 Jun 2022 | HKD | 9.33 | 9.72 | 9.23 | 9.41 | 9.41 | -0.17 (-1.77%) | 3,954,000 |
27 Jun 2022 | HKD | 9.3 | 9.71 | 9.16 | 9.58 | 9.58 | +0.28 (+3.01%) | 5,123,000 |
24 Jun 2022 | HKD | 9.34 | 9.44 | 8.99 | 9.3 | 9.3 | -0.04 (-0.43%) | 6,127,000 |
23 Jun 2022 | HKD | 9.75 | 9.76 | 9.21 | 9.34 | 9.34 | -0.38 (-3.91%) | 5,937,000 |
22 Jun 2022 | HKD | 9.91 | 9.91 | 9.53 | 9.72 | 9.72 | -0.12 (-1.22%) | 1,569,400 |
21 Jun 2022 | HKD | 9.49 | 9.85 | 9.38 | 9.84 | 9.84 | +0.35 (+3.69%) | 2,371,000 |
20 Jun 2022 | HKD | 9.6 | 9.84 | 9.36 | 9.49 | 9.49 | -0.2 (-2.06%) | 2,010,000 |
17 Jun 2022 | HKD | 9.31 | 9.76 | 9.31 | 9.69 | 9.69 | +0.24 (+2.54%) | 2,411,000 |
16 Jun 2022 | HKD | 9.7 | 9.7 | 9.41 | 9.45 | 9.45 | -0.1 (-1.05%) | 2,181,000 |
15 Jun 2022 | HKD | 9.48 | 9.8 | 9.43 | 9.55 | 9.55 | +0.09 (+0.95%) | 2,210,000 |
14 Jun 2022 | HKD | 9.19 | 9.52 | 9.03 | 9.46 | 9.46 | +0.2 (+2.16%) | 3,268,000 |
13 Jun 2022 | HKD | 9.08 | 9.36 | 9.08 | 9.26 | 9.26 | -0.22 (-2.32%) | 1,654,000 |
10 Jun 2022 | HKD | 9.23 | 9.6 | 9.18 | 9.48 | 9.48 | +0.14 (+1.50%) | 3,581,000 |
9 Jun 2022 | HKD | 9.29 | 9.38 | 9.14 | 9.34 | 9.34 | +0.12 (+1.30%) | 2,016,000 |
8 Jun 2022 | HKD | 9.2 | 9.33 | 9.04 | 9.22 | 9.22 | +0.05 (+0.55%) | 3,362,000 |
7 Jun 2022 | HKD | 8.98 | 9.17 | 8.73 | 9.17 | 9.17 | +0.18 (+2.00%) | 3,829,000 |
6 Jun 2022 | HKD | 8.78 | 9.26 | 8.78 | 8.99 | 8.99 | +0.08 (+0.90%) | 3,966,000 |
2 Jun 2022 | HKD | 9.33 | 9.35 | 8.75 | 8.91 | 8.91 | -0.34 (-3.68%) | 2,959,046 |
1 Jun 2022 | HKD | 9.29 | 9.38 | 9.05 | 9.25 | 9.25 | -0.12 (-1.28%) | 2,791,000 |
31 May 2022 | HKD | 9.38 | 9.43 | 9.21 | 9.37 | 9.37 | +0.1 (+1.08%) | 2,268,000 |