Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 7.09 | 7.24 | 7.08 | 7.09 | 7.09 | +0.02 (+0.28%) | 250,000 |
20 Jul 2022 | HKD | 7.18 | 7.2 | 7.03 | 7.07 | 7.07 | -0.06 (-0.84%) | 326,000 |
19 Jul 2022 | HKD | 7.42 | 7.42 | 7.11 | 7.13 | 7.13 | -0.29 (-3.91%) | 625,000 |
18 Jul 2022 | HKD | 7.05 | 7.42 | 6.92 | 7.42 | 7.42 | +0.42 (+6%) | 1,108,736 |
15 Jul 2022 | HKD | 7.26 | 7.34 | 6.96 | 7 | 7 | -0.26 (-3.58%) | 1,059,000 |
14 Jul 2022 | HKD | 7 | 7.27 | 6.99 | 7.26 | 7.26 | +0.28 (+4.01%) | 811,000 |
13 Jul 2022 | HKD | 7.1 | 7.16 | 6.95 | 6.98 | 6.98 | -0.09 (-1.27%) | 897,000 |
12 Jul 2022 | HKD | 7.29 | 7.3 | 7.03 | 7.07 | 7.07 | -0.22 (-3.02%) | 952,000 |
11 Jul 2022 | HKD | 7.42 | 7.42 | 7.2 | 7.29 | 7.29 | -0.15 (-2.02%) | 760,000 |
8 Jul 2022 | HKD | 7.59 | 7.59 | 7.39 | 7.44 | 7.44 | -0.15 (-1.98%) | 769,000 |
7 Jul 2022 | HKD | 7.7 | 7.7 | 7.4 | 7.59 | 7.59 | +0.03 (+0.40%) | 744,000 |
6 Jul 2022 | HKD | 7.7 | 7.8 | 7.5 | 7.56 | 7.56 | -0.15 (-1.95%) | 1,131,000 |
5 Jul 2022 | HKD | 7.85 | 7.91 | 7.68 | 7.71 | 7.71 | -0.1 (-1.28%) | 659,000 |
4 Jul 2022 | HKD | 7.92 | 7.92 | 7.67 | 7.81 | 7.81 | -0.11 (-1.39%) | 1,117,000 |
30 Jun 2022 | HKD | 7.82 | 7.98 | 7.72 | 7.92 | 7.92 | +0.05 (+0.64%) | 1,085,000 |
29 Jun 2022 | HKD | 7.95 | 8 | 7.69 | 7.87 | 7.87 | -0.11 (-1.38%) | 1,225,000 |
28 Jun 2022 | HKD | 7.8 | 8 | 7.58 | 7.98 | 7.98 | +0.06 (+0.76%) | 2,034,000 |
27 Jun 2022 | HKD | 7.92 | 8 | 7.68 | 7.92 | 7.92 | +0.03 (+0.38%) | 2,056,030 |
24 Jun 2022 | HKD | 7.55 | 7.97 | 7.49 | 7.89 | 7.89 | +0.3 (+3.95%) | 2,149,000 |
23 Jun 2022 | HKD | 7.89 | 7.9 | 7.52 | 7.59 | 7.59 | -0.3 (-3.80%) | 1,251,000 |
22 Jun 2022 | HKD | 7.84 | 7.97 | 7.76 | 7.89 | 7.89 | +0.05 (+0.64%) | 822,000 |
21 Jun 2022 | HKD | 7.64 | 7.89 | 7.61 | 7.84 | 7.84 | +0.16 (+2.08%) | 701,000 |
20 Jun 2022 | HKD | 7.5 | 7.68 | 7.46 | 7.68 | 7.68 | +0.16 (+2.13%) | 341,000 |
17 Jun 2022 | HKD | 7.5 | 7.54 | 7.4 | 7.52 | 7.52 | -0.07 (-0.92%) | 1,512,000 |
16 Jun 2022 | HKD | 7.61 | 7.68 | 7.51 | 7.59 | 7.59 | +0.19 (+2.57%) | 1,215,000 |
15 Jun 2022 | HKD | 7.51 | 7.51 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 1,535,690 |
14 Jun 2022 | HKD | 7.44 | 7.56 | 7.36 | 7.4 | 7.4 | -0.11 (-1.46%) | 1,255,000 |
13 Jun 2022 | HKD | 7.8 | 7.89 | 7.45 | 7.51 | 7.51 | -0.43 (-5.42%) | 1,098,000 |
10 Jun 2022 | HKD | 7.91 | 7.99 | 7.8 | 7.94 | 7.94 | -0.05 (-0.63%) | 629,000 |
9 Jun 2022 | HKD | 7.98 | 8.07 | 7.85 | 7.99 | 7.99 | +0.08 (+1.01%) | 1,141,000 |