Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | HKD | 2.65 | 2.65 | 2.6 | 2.6 | 2.6 | +0.08 (+3.17%) | 39,000 |
12 Jul 2022 | HKD | 2.66 | 2.66 | 2.5 | 2.52 | 2.52 | -0.18 (-6.67%) | 701,000 |
11 Jul 2022 | HKD | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 116,000 |
8 Jul 2022 | HKD | 2.71 | 2.75 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 101,000 |
7 Jul 2022 | HKD | 2.79 | 2.8 | 2.7 | 2.7 | 2.7 | -0.12 (-4.26%) | 343,000 |
6 Jul 2022 | HKD | 2.8 | 2.82 | 2.67 | 2.82 | 2.82 | 0.0 (0.0%) | 117,000 |
5 Jul 2022 | HKD | 2.8 | 2.9 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 73,000 |
4 Jul 2022 | HKD | 2.81 | 2.9 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 102,000 |
30 Jun 2022 | HKD | 2.99 | 2.99 | 2.81 | 2.81 | 2.81 | -0.08 (-2.77%) | 501,000 |
29 Jun 2022 | HKD | 2.8 | 2.89 | 2.8 | 2.89 | 2.89 | +0.01 (+0.35%) | 122,000 |
28 Jun 2022 | HKD | 2.76 | 2.9 | 2.76 | 2.88 | 2.88 | -0.02 (-0.69%) | 305,000 |
27 Jun 2022 | HKD | 2.83 | 2.94 | 2.81 | 2.9 | 2.9 | +0.13 (+4.69%) | 451,000 |
24 Jun 2022 | HKD | 3 | 3 | 2.7 | 2.77 | 2.77 | +0.16 (+6.13%) | 701,000 |
23 Jun 2022 | HKD | 2.62 | 2.69 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 359,000 |
22 Jun 2022 | HKD | 2.67 | 2.75 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 248,000 |
21 Jun 2022 | HKD | 2.69 | 2.77 | 2.63 | 2.67 | 2.67 | -0.02 (-0.74%) | 152,000 |
20 Jun 2022 | HKD | 2.79 | 2.79 | 2.64 | 2.69 | 2.69 | -0.1 (-3.58%) | 762,000 |
17 Jun 2022 | HKD | 2.79 | 2.85 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 46,000 |
16 Jun 2022 | HKD | 2.81 | 2.9 | 2.8 | 2.8 | 2.8 | +0.05 (+1.82%) | 118,000 |
15 Jun 2022 | HKD | 2.85 | 2.93 | 2.75 | 2.75 | 2.75 | -0.19 (-6.46%) | 372,000 |
14 Jun 2022 | HKD | 2.76 | 3 | 2.75 | 2.94 | 2.94 | +0.12 (+4.26%) | 100,000 |
13 Jun 2022 | HKD | 2.74 | 3.01 | 2.74 | 2.82 | 2.82 | -0.02 (-0.70%) | 141,000 |
10 Jun 2022 | HKD | 2.71 | 2.87 | 2.7 | 2.84 | 2.84 | -0.05 (-1.73%) | 109,000 |
9 Jun 2022 | HKD | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.05 (-1.70%) | 72,000 |
8 Jun 2022 | HKD | 3.01 | 3.05 | 2.83 | 2.94 | 2.94 | -0.06 (-2%) | 142,000 |
7 Jun 2022 | HKD | 3.18 | 3.25 | 2.9 | 3 | 3 | -0.15 (-4.76%) | 538,000 |
6 Jun 2022 | HKD | 3 | 3.42 | 3 | 3.15 | 3.15 | +0.16 (+5.35%) | 1,123,500 |
2 Jun 2022 | HKD | 2.55 | 3.22 | 2.55 | 2.99 | 2.99 | +0.44 (+17.25%) | 3,527,000 |
1 Jun 2022 | HKD | 2.41 | 2.58 | 2.41 | 2.55 | 2.55 | +0.15 (+6.25%) | 259,000 |
31 May 2022 | HKD | 2.43 | 2.6 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 402,000 |