Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | HKD | 9.33 | 9.51 | 9.09 | 9.2 | 9.2 | -0.02 (-0.22%) | 1,576,000 |
13 Jul 2022 | HKD | 9.4 | 9.45 | 9.13 | 9.22 | 9.22 | -0.15 (-1.60%) | 1,352,800 |
12 Jul 2022 | HKD | 9.64 | 9.64 | 9.06 | 9.37 | 9.37 | -0.34 (-3.50%) | 3,128,900 |
11 Jul 2022 | HKD | 9.95 | 9.98 | 9.51 | 9.71 | 9.71 | -0.33 (-3.29%) | 3,121,600 |
8 Jul 2022 | HKD | 10.16 | 10.4 | 9.92 | 10.04 | 10.04 | 0.0 (0.0%) | 3,199,340 |
7 Jul 2022 | HKD | 10.5 | 10.5 | 9.8 | 10.04 | 10.04 | -0.38 (-3.65%) | 3,830,700 |
6 Jul 2022 | HKD | 10.58 | 10.76 | 10.16 | 10.42 | 10.42 | +0.12 (+1.17%) | 5,638,900 |
5 Jul 2022 | HKD | 9.62 | 10.78 | 9.48 | 10.3 | 10.3 | +0.97 (+10.40%) | 10,459,170 |
4 Jul 2022 | HKD | 9.36 | 9.53 | 9.13 | 9.33 | 9.33 | -0.03 (-0.32%) | 1,564,900 |
30 Jun 2022 | HKD | 9.6 | 9.77 | 9.15 | 9.36 | 9.36 | -0.19 (-1.99%) | 4,416,200 |
29 Jun 2022 | HKD | 9.89 | 10.48 | 9.38 | 9.55 | 9.55 | -0.36 (-3.63%) | 9,329,100 |
28 Jun 2022 | HKD | 9.32 | 9.95 | 9.11 | 9.91 | 9.91 | +0.63 (+6.79%) | 9,235,580 |
27 Jun 2022 | HKD | 9.34 | 9.62 | 9.18 | 9.28 | 9.28 | +0.23 (+2.54%) | 8,710,010 |
24 Jun 2022 | HKD | 8.61 | 9.18 | 8.61 | 9.05 | 9.05 | +0.45 (+5.23%) | 7,208,700 |
23 Jun 2022 | HKD | 8.18 | 8.77 | 8.18 | 8.6 | 8.6 | +0.42 (+5.13%) | 6,201,700 |
22 Jun 2022 | HKD | 8.36 | 8.38 | 8.1 | 8.18 | 8.18 | -0.09 (-1.09%) | 3,768,400 |
21 Jun 2022 | HKD | 7.92 | 8.4 | 7.86 | 8.27 | 8.27 | +0.35 (+4.42%) | 5,614,700 |
20 Jun 2022 | HKD | 7.55 | 8 | 7.55 | 7.92 | 7.92 | +0.37 (+4.90%) | 2,986,100 |
17 Jun 2022 | HKD | 7.43 | 7.58 | 7.31 | 7.55 | 7.55 | +0.11 (+1.48%) | 2,267,855 |
16 Jun 2022 | HKD | 7.62 | 7.85 | 7.36 | 7.44 | 7.44 | -0.17 (-2.23%) | 3,458,427 |
15 Jun 2022 | HKD | 7.77 | 7.99 | 7.6 | 7.61 | 7.61 | -0.08 (-1.04%) | 3,705,200 |
14 Jun 2022 | HKD | 7.85 | 7.92 | 7.57 | 7.69 | 7.69 | -0.3 (-3.75%) | 3,946,200 |
13 Jun 2022 | HKD | 8.08 | 8.08 | 7.83 | 7.99 | 7.99 | -0.22 (-2.68%) | 4,738,400 |
10 Jun 2022 | HKD | 7.95 | 8.38 | 7.88 | 8.21 | 8.21 | +0.11 (+1.36%) | 11,982,200 |
9 Jun 2022 | HKD | 8.39 | 8.52 | 7.85 | 8.1 | 8.1 | -0.08 (-0.98%) | 6,541,600 |
8 Jun 2022 | HKD | 7.88 | 8.48 | 7.81 | 8.18 | 8.18 | +0.44 (+5.68%) | 6,591,200 |
7 Jun 2022 | HKD | 7.55 | 7.88 | 7.42 | 7.74 | 7.74 | +0.24 (+3.20%) | 3,530,700 |
6 Jun 2022 | HKD | 7.35 | 7.7 | 7.35 | 7.5 | 7.5 | +0.15 (+2.04%) | 3,802,000 |
2 Jun 2022 | HKD | 7.36 | 7.45 | 7.25 | 7.35 | 7.35 | -0.15 (-2%) | 2,293,673 |
1 Jun 2022 | HKD | 7.6 | 7.82 | 7.37 | 7.5 | 7.5 | -0.1 (-1.32%) | 3,509,800 |