Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 164,000 |
27 Jul 2022 | HKD | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 48,000 |
26 Jul 2022 | HKD | 1.19 | 1.21 | 1.17 | 1.2 | 1.2 | -0.07 (-5.51%) | 284,000 |
25 Jul 2022 | HKD | 1.17 | 1.29 | 1.13 | 1.27 | 1.27 | +0.07 (+5.83%) | 624,000 |
22 Jul 2022 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 256,000 |
21 Jul 2022 | HKD | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 254,000 |
20 Jul 2022 | HKD | 1.25 | 1.25 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 140,000 |
19 Jul 2022 | HKD | 1.19 | 1.29 | 1.12 | 1.2 | 1.2 | +0.01 (+0.84%) | 148,000 |
18 Jul 2022 | HKD | 1.12 | 1.2 | 1.12 | 1.19 | 1.19 | +0.06 (+5.31%) | 162,000 |
15 Jul 2022 | HKD | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 68,000 |
14 Jul 2022 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 16,000 |
13 Jul 2022 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 134,000 |
12 Jul 2022 | HKD | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 290,000 |
11 Jul 2022 | HKD | 1.2 | 1.2 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 78,000 |
8 Jul 2022 | HKD | 1.25 | 1.25 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 46,000 |
7 Jul 2022 | HKD | 1.26 | 1.26 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 106,000 |
6 Jul 2022 | HKD | 1.2 | 1.2 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 106,000 |
5 Jul 2022 | HKD | 1.2 | 1.2 | 1.11 | 1.14 | 1.14 | -0.05 (-4.20%) | 234,000 |
4 Jul 2022 | HKD | 1.28 | 1.28 | 1.1 | 1.19 | 1.19 | -0.02 (-1.65%) | 184,000 |
30 Jun 2022 | HKD | 1.35 | 1.35 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 308,000 |
29 Jun 2022 | HKD | 1.28 | 1.28 | 1.12 | 1.2 | 1.2 | -0.03 (-2.44%) | 348,000 |
28 Jun 2022 | HKD | 1.4 | 1.4 | 1.18 | 1.23 | 1.23 | -0.05 (-3.91%) | 733,000 |
27 Jun 2022 | HKD | 1.41 | 1.41 | 1.2 | 1.28 | 1.28 | +0.02 (+1.59%) | 440,000 |
24 Jun 2022 | HKD | 1.25 | 1.29 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 1,186,000 |
23 Jun 2022 | HKD | 1.31 | 1.31 | 1.17 | 1.23 | 1.23 | +0.08 (+6.96%) | 868,000 |
22 Jun 2022 | HKD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 358,000 |
21 Jun 2022 | HKD | 1.2 | 1.2 | 1.1 | 1.14 | 1.14 | +0.09 (+8.57%) | 1,354,000 |
20 Jun 2022 | HKD | 1.13 | 1.13 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 858,000 |
17 Jun 2022 | HKD | 1.02 | 1.02 | 0.91 | 1 | 1 | +0.07 (+7.53%) | 512,000 |
16 Jun 2022 | HKD | 1.03 | 1.03 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 494,000 |