Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | HKD | 4.95 | 4.99 | 4.81 | 4.96 | 4.96 | 0.0 (0.0%) | 96,000 |
20 Jul 2022 | HKD | 4.74 | 4.98 | 4.74 | 4.96 | 4.96 | +0.03 (+0.61%) | 65,000 |
19 Jul 2022 | HKD | 4.71 | 5.02 | 4.71 | 4.93 | 4.93 | +0.06 (+1.23%) | 45,000 |
18 Jul 2022 | HKD | 4.64 | 4.87 | 4.64 | 4.87 | 4.87 | +0.35 (+7.74%) | 52,000 |
15 Jul 2022 | HKD | 4.66 | 4.69 | 4.52 | 4.52 | 4.52 | -0.17 (-3.62%) | 126,000 |
14 Jul 2022 | HKD | 4.46 | 4.78 | 4.46 | 4.69 | 4.69 | +0.04 (+0.86%) | 66,000 |
13 Jul 2022 | HKD | 4.71 | 4.71 | 4.5 | 4.65 | 4.65 | -0.04 (-0.85%) | 170,000 |
12 Jul 2022 | HKD | 4.78 | 4.83 | 4.56 | 4.69 | 4.69 | -0.08 (-1.68%) | 99,000 |
11 Jul 2022 | HKD | 4.78 | 4.8 | 4.65 | 4.77 | 4.77 | -0.01 (-0.21%) | 119,000 |
8 Jul 2022 | HKD | 4.76 | 4.8 | 4.35 | 4.78 | 4.78 | -0.02 (-0.42%) | 146,000 |
7 Jul 2022 | HKD | 4.92 | 4.93 | 4.69 | 4.8 | 4.8 | 0.0 (0.0%) | 225,997 |
6 Jul 2022 | HKD | 4.93 | 4.93 | 4.68 | 4.8 | 4.8 | -0.2 (-4%) | 151,903 |
5 Jul 2022 | HKD | 4.98 | 5.16 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 122,000 |
4 Jul 2022 | HKD | 5.24 | 5.24 | 4.8 | 4.98 | 4.98 | -0.26 (-4.96%) | 608,000 |
30 Jun 2022 | HKD | 5.46 | 5.61 | 5.2 | 5.24 | 5.24 | +0.14 (+2.75%) | 649,000 |
29 Jun 2022 | HKD | 5.18 | 5.21 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 261,000 |
28 Jun 2022 | HKD | 5.1 | 5.23 | 5.1 | 5.2 | 5.2 | +0.09 (+1.76%) | 193,000 |
27 Jun 2022 | HKD | 5.1 | 5.17 | 5.08 | 5.11 | 5.11 | +0.08 (+1.59%) | 623,000 |
24 Jun 2022 | HKD | 5.18 | 5.18 | 5.01 | 5.03 | 5.03 | -0.17 (-3.27%) | 247,000 |
23 Jun 2022 | HKD | 5.26 | 5.28 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 56,000 |
22 Jun 2022 | HKD | 5.25 | 5.3 | 5.18 | 5.2 | 5.2 | -0.05 (-0.95%) | 243,000 |
21 Jun 2022 | HKD | 5.21 | 5.3 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 126,000 |
20 Jun 2022 | HKD | 5.26 | 5.26 | 5.12 | 5.21 | 5.21 | +0.05 (+0.97%) | 157,000 |
17 Jun 2022 | HKD | 5.16 | 5.23 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 88,000 |
16 Jun 2022 | HKD | 5.35 | 5.35 | 5.12 | 5.15 | 5.15 | -0.1 (-1.90%) | 162,000 |
15 Jun 2022 | HKD | 5.1 | 5.35 | 5.1 | 5.25 | 5.25 | +0.15 (+2.94%) | 302,000 |
14 Jun 2022 | HKD | 5.3 | 5.65 | 5.01 | 5.1 | 5.1 | -0.16 (-3.04%) | 918,000 |
13 Jun 2022 | HKD | 5.15 | 5.29 | 5.14 | 5.26 | 5.26 | +0.2 (+3.95%) | 405,000 |
10 Jun 2022 | HKD | 5.14 | 5.21 | 5.05 | 5.06 | 5.06 | -0.02 (-0.39%) | 225,000 |
9 Jun 2022 | HKD | 4.8 | 5.22 | 4.8 | 5.08 | 5.08 | +0.35 (+7.40%) | 535,000 |