Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 4.76 | 4.79 | 4.5 | 4.66 | 4.66 | -0.1 (-2.10%) | 259,000 |
27 Jul 2022 | HKD | 4.76 | 4.81 | 4.66 | 4.76 | 4.76 | 0.0 (0.0%) | 241,500 |
26 Jul 2022 | HKD | 4.8 | 4.83 | 4.73 | 4.76 | 4.76 | -0.04 (-0.83%) | 234,000 |
25 Jul 2022 | HKD | 4.25 | 4.8 | 4.25 | 4.8 | 4.8 | +0.06 (+1.27%) | 488,000 |
22 Jul 2022 | HKD | 4.58 | 4.74 | 4.54 | 4.74 | 4.74 | +0.16 (+3.49%) | 189,000 |
21 Jul 2022 | HKD | 4.62 | 4.66 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 246,500 |
20 Jul 2022 | HKD | 4.71 | 4.86 | 4.62 | 4.62 | 4.62 | -0.09 (-1.91%) | 247,000 |
19 Jul 2022 | HKD | 4.7 | 4.87 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 130,500 |
18 Jul 2022 | HKD | 4.78 | 4.89 | 4.63 | 4.71 | 4.71 | -0.07 (-1.46%) | 245,500 |
15 Jul 2022 | HKD | 4.86 | 4.86 | 4.61 | 4.78 | 4.78 | -0.08 (-1.65%) | 209,209 |
14 Jul 2022 | HKD | 4.87 | 4.89 | 4.58 | 4.86 | 4.86 | -0.01 (-0.21%) | 202,000 |
13 Jul 2022 | HKD | 4.84 | 4.9 | 4.68 | 4.87 | 4.87 | +0.03 (+0.62%) | 237,000 |
12 Jul 2022 | HKD | 4.88 | 4.88 | 4.68 | 4.84 | 4.84 | -0.04 (-0.82%) | 182,500 |
11 Jul 2022 | HKD | 4.8 | 4.96 | 4.18 | 4.88 | 4.88 | +0.03 (+0.62%) | 619,500 |
8 Jul 2022 | HKD | 5.16 | 5.16 | 4.78 | 4.85 | 4.85 | -0.31 (-6.01%) | 367,784 |
7 Jul 2022 | HKD | 5.15 | 5.33 | 4.97 | 5.16 | 5.16 | +0.01 (+0.19%) | 254,000 |
6 Jul 2022 | HKD | 5.2 | 5.2 | 4.92 | 5.15 | 5.15 | -0.05 (-0.96%) | 263,000 |
5 Jul 2022 | HKD | 4.99 | 5.2 | 4.99 | 5.2 | 5.2 | +0.21 (+4.21%) | 647,500 |
4 Jul 2022 | HKD | 5.13 | 5.13 | 4.96 | 4.99 | 4.99 | -0.15 (-2.92%) | 231,500 |
30 Jun 2022 | HKD | 4.98 | 5.24 | 4.98 | 5.14 | 5.14 | +0.02 (+0.39%) | 227,000 |
29 Jun 2022 | HKD | 5.11 | 5.18 | 4.89 | 5.12 | 5.12 | +0.02 (+0.39%) | 264,500 |
28 Jun 2022 | HKD | 5.39 | 5.62 | 5.1 | 5.1 | 5.1 | -0.3 (-5.56%) | 328,000 |
27 Jun 2022 | HKD | 5.6 | 5.69 | 5.37 | 5.4 | 5.4 | -0.21 (-3.74%) | 315,000 |
24 Jun 2022 | HKD | 5.67 | 5.85 | 5.46 | 5.61 | 5.61 | -0.06 (-1.06%) | 401,500 |
23 Jun 2022 | HKD | 5.65 | 5.81 | 5.52 | 5.67 | 5.67 | +0.02 (+0.35%) | 357,000 |
22 Jun 2022 | HKD | 5.62 | 5.9 | 5.59 | 5.65 | 5.65 | +0.03 (+0.53%) | 309,000 |
21 Jun 2022 | HKD | 5.58 | 5.62 | 5.54 | 5.62 | 5.62 | +0.04 (+0.72%) | 241,500 |
20 Jun 2022 | HKD | 5.5 | 5.69 | 5.5 | 5.58 | 5.58 | +0.02 (+0.36%) | 205,000 |
17 Jun 2022 | HKD | 5.67 | 5.91 | 5.5 | 5.56 | 5.56 | -0.12 (-2.11%) | 215,000 |
16 Jun 2022 | HKD | 5.85 | 5.96 | 5.6 | 5.68 | 5.68 | -0.18 (-3.07%) | 183,000 |